Applied Optoelectronics, Inc. (BST:A59)
Germany · Delayed Price · Currency is EUR 32.00
+6.00 (23.08%)
At close: Oct 29, 2025
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -34.38% | 140 |
| Oct 29, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 23.08% | 64 |
| Oct 22, 2025 | 28.40 | 28.40 | 26.00 | 26.00 | 26.00 | 5.69% | 135 |
| Oct 13, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -1.60% | 2,000 |
| Oct 6, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | -3.10% | 150 |
| 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 |