Applied Optoelectronics, Inc. (BST:A59)
Germany · Delayed Price · Currency is EUR 22.40
+4.50 (25.14%)
At close: Aug 18, 2025
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 24.40 | 26.20 | 24.40 | 25.80 | 25.80 | 15.18% | 17 |
| Aug 18, 2025 | 19.20 | 22.40 | 19.20 | 22.40 | 22.40 | 25.14% | 10 |
| Aug 14, 2025 | 19.60 | 19.60 | 17.90 | 17.90 | 17.90 | -3.24% | 10 |
| Aug 8, 2025 | 17.70 | 18.50 | 17.70 | 18.50 | 18.50 | -18.14% | 220 |
| Jul 8, 2025 | 22.40 | 23.00 | 22.40 | 22.60 | 22.60 | 4.63% | 500 |
| Jul 2, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 56.52% | 500 |
| Jun 3, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 55.06% | 50 |
| Apr 16, 2025 | 9.60 | 9.60 | 8.90 | 8.90 | 8.90 | -30.47% | 20 |
| Apr 10, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 25.49% | 350 |