Axogen, Inc. (FRA:LT3)
Germany
· Delayed Price · Currency is EUR 27.00
+3.40 (14.41%)
Last updated: Dec 5, 2025, 8:10 AM CET
Axogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Dec 4, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 14.41% | 200 |
| Dec 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Dec 1, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 163 |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | - |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Nov 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Nov 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Nov 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Nov 3, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 2.58% | 250 |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 30, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.03% | 250 |
| Oct 29, 2025 | 15.40 | 19.40 | 15.40 | 19.40 | 19.40 | 29.33% | 70 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Oct 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Oct 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 2, 2025 | 15.00 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | 1,130 |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 26, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Sep 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Sep 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Sep 16, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Sep 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Sep 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Sep 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Sep 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Sep 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Sep 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Sep 2, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | - |
| Sep 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 29, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 9.52% | - |
| Aug 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.03% | - |
| Aug 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Aug 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Aug 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Aug 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Aug 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Aug 13, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 4.27% | 1,000 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 980 |
| Aug 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | - |
| Aug 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 90 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.67% | - |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.69% | - |
| Jul 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |