Applied Optoelectronics, Inc. (FRA:A59)
Germany · Delayed Price · Currency is EUR 32.60
+0.40 (1.24%)
At close: Jan 30, 2026
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jan 29, 2026 | 37.00 | 37.00 | 32.20 | 32.20 | 32.20 | -13.44% | 25 |
| Jan 28, 2026 | 31.00 | 37.20 | 31.00 | 37.20 | 37.20 | 27.40% | 17 |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 26, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -8.13% | 260 |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Jan 21, 2026 | 33.20 | 33.20 | 31.00 | 31.00 | 31.00 | -7.19% | 90 |
| Jan 20, 2026 | 30.20 | 33.40 | 30.20 | 33.40 | 33.40 | 6.37% | 15 |
| Jan 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Jan 16, 2026 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 10.96% | 35 |
| Jan 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jan 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jan 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jan 9, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -10.06% | 771 |
| Jan 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jan 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 10.20% | - |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -15.03% | - |
| Jan 5, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 16.11% | 1 |