Applied Optoelectronics, Inc. (BST:A59)
Germany · Delayed Price · Currency is EUR 98.07
-2.59 (-2.57%)
At close: Oct 9, 2026
BST:A59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | -2.57% | - |
| Oct 8, 2026 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | -11.09% | - |
| Oct 7, 2026 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | -1.62% | - |
| Oct 6, 2026 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 6.12% | - |
| Oct 5, 2026 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | 5.67% | - |
| Oct 2, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 7.91% | - |
| Oct 1, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 8.50% | - |
| Sep 30, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.19% | - |
| Sep 29, 2026 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.87% | - |
| Sep 28, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.82% | - |
| Sep 25, 2026 | 88.65 | 91.41 | 88.14 | 88.76 | 88.76 | 0.26% | 50 |
| Sep 24, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -0.29% | - |
| Sep 23, 2026 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -4.57% | - |
| Sep 22, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -1.72% | - |
| Sep 21, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 3.94% | - |
| Sep 18, 2026 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 6.83% | - |
| Sep 17, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 1.23% | - |
| Sep 16, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 1.87% | - |
| Sep 15, 2026 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.59% | - |
| Sep 14, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -8.67% | - |
| Sep 11, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 2.07% | - |
| Sep 10, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -3.71% | - |
| Sep 9, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -3.50% | - |
| Sep 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.67% | - |
| Sep 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.03% | - |
| Sep 4, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 4.93% | - |
| Sep 3, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -3.02% | - |
| Sep 2, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.03% | - |
| Sep 1, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -3.75% | - |
| Aug 31, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.90% | - |
| Aug 28, 2026 | 94.01 | 95.54 | 91.51 | 91.79 | 91.79 | -6.05% | 177 |
| Aug 27, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1.24% | - |
| Aug 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.21% | - |
| Aug 25, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 4.28% | - |
| Aug 24, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -13.24% | - |
| Aug 21, 2026 | 109.36 | 113.74 | 105.76 | 106.88 | 106.88 | -3.50% | 150 |
| Aug 20, 2026 | 107.54 | 111.18 | 102.40 | 110.76 | 110.76 | 6.38% | 40 |
| Aug 19, 2026 | 109.66 | 116.42 | 104.12 | 104.12 | 104.12 | -8.20% | 1,495 |
| Aug 18, 2026 | 128.98 | 129.60 | 113.42 | 113.42 | 113.42 | -14.75% | 1,177 |
| Aug 17, 2026 | 132.00 | 138.80 | 130.24 | 133.04 | 133.04 | 2.48% | 1,269 |
| Aug 14, 2026 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | 14.82% | - |
| Aug 13, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -5.33% | - |
| Aug 12, 2026 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | 2.77% | - |
| Aug 11, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 1.17% | - |
| Aug 10, 2026 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | -4.47% | - |
| Aug 7, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 11.40% | - |
| Aug 6, 2026 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | -3.00% | - |
| Aug 5, 2026 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -2.64% | - |
| Aug 4, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 48.33% | - |
| Aug 3, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -5.92% | - |