Applied Optoelectronics, Inc. (BST:A59)
Germany · Delayed Price · Currency is EUR 32.20
-6.60 (-17.01%)
At close: Feb 5, 2026
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 32.20 | 33.80 | 31.40 | 32.20 | 32.20 | -17.01% | - |
| Feb 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 3, 2026 | 37.40 | 39.20 | 35.80 | 39.00 | 39.00 | 4.84% | - |
| Feb 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jan 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Jan 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -6.35% | - |
| Jan 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 21.94% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.16% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Jan 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -6.79% | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jan 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jan 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 7.74% | - |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Jan 16, 2026 | 31.60 | 33.80 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Jan 15, 2026 | 29.00 | 33.00 | 29.00 | 31.60 | 31.60 | 6.76% | - |
| Jan 14, 2026 | 29.00 | 29.60 | 28.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 13, 2026 | 28.40 | 29.80 | 28.40 | 29.20 | 29.20 | - | - |
| Jan 12, 2026 | 28.60 | 29.20 | 27.80 | 29.20 | 29.20 | - | - |
| Jan 9, 2026 | 28.00 | 29.20 | 27.40 | 29.20 | 29.20 | 3.55% | - |
| Jan 8, 2026 | 31.80 | 32.20 | 27.20 | 28.20 | 28.20 | -13.50% | 170 |
| Jan 7, 2026 | 32.40 | 33.40 | 31.60 | 32.60 | 32.60 | -1.21% | - |
| Jan 6, 2026 | 29.60 | 33.40 | 29.00 | 33.00 | 33.00 | -5.17% | - |
| Jan 5, 2026 | 34.20 | 35.40 | 34.20 | 34.80 | 34.80 | 12.99% | - |
| Jan 2, 2026 | 29.80 | 31.00 | 29.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Dec 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Dec 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Dec 22, 2025 | 26.80 | 31.40 | 26.80 | 31.40 | 31.40 | 18.05% | 200 |
| Dec 19, 2025 | 24.60 | 26.60 | 24.60 | 26.60 | 26.60 | 9.02% | 200 |
| Dec 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -8.89% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -11.18% | - |
| Dec 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Dec 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 13.95% | - |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9.32% | - |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 5, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 5.50% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 3, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Dec 2, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 28, 2025 | 22.20 | 23.20 | 22.20 | 23.00 | 23.00 | 5.50% | 250 |
| Nov 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 11.22% | - |
| Nov 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 25, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 8.99% | - |
| Nov 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.95% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -10.64% | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |