Applied Optoelectronics, Inc. (FRA:A59)
Germany · Delayed Price · Currency is EUR 83.50
-2.00 (-2.34%)
At close: Mar 27, 2026
FRA:A59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.50 | 87.50 | 85.50 | 85.50 | 85.50 | -0.58% | 40 |
| Mar 26, 2026 | 95.50 | 96.00 | 86.00 | 86.00 | 86.00 | -14.00% | 443 |
| Mar 25, 2026 | 99.50 | 105.00 | 99.50 | 100.00 | 100.00 | 2.56% | 169 |
| Mar 24, 2026 | 84.50 | 97.50 | 83.50 | 97.50 | 97.50 | 25.81% | 1,723 |
| Mar 23, 2026 | 72.50 | 77.50 | 72.50 | 77.50 | 77.50 | -1.27% | 670 |
| Mar 20, 2026 | 86.00 | 91.00 | 78.50 | 78.50 | 78.50 | -10.29% | 174 |
| Mar 19, 2026 | 79.00 | 87.50 | 78.50 | 87.50 | 87.50 | 5.42% | 540 |
| Mar 18, 2026 | 79.50 | 87.00 | 79.50 | 83.00 | 83.00 | 7.10% | 698 |
| Mar 17, 2026 | 78.00 | 80.00 | 77.50 | 77.50 | 77.50 | -11.43% | 360 |
| Mar 16, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 3.55% | 214 |
| Mar 13, 2026 | 90.00 | 92.50 | 84.50 | 84.50 | 84.50 | -21.03% | 601 |
| Mar 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Mar 11, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -4.63% | 450 |
| Mar 10, 2026 | 94.50 | 108.00 | 94.50 | 108.00 | 108.00 | 37.58% | 459 |
| Mar 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -10.29% | - |
| Mar 6, 2026 | 86.00 | 88.50 | 86.00 | 87.50 | 87.50 | 2.94% | 72 |
| Mar 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Mar 4, 2026 | 78.50 | 86.00 | 78.50 | 86.00 | 86.00 | 2.99% | 200 |
| Mar 3, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.50 | -6.70% | 341 |
| Mar 2, 2026 | 75.50 | 97.00 | 75.50 | 89.50 | 89.50 | 35.61% | 773 |
| Feb 27, 2026 | 52.50 | 66.00 | 52.50 | 66.00 | 66.00 | 36.36% | 330 |
| Feb 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | 30 |
| Feb 25, 2026 | 47.20 | 49.60 | 47.20 | 49.60 | 49.60 | 4.64% | 65 |
| Feb 24, 2026 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | 3.49% | 75 |
| Feb 23, 2026 | 42.40 | 45.80 | 42.40 | 45.80 | 45.80 | 15.66% | 270 |
| Feb 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 7.03% | - |
| Feb 19, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.09% | 274 |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Feb 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Feb 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -9.41% | - |
| Feb 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Feb 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Feb 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 7.07% | - |
| Feb 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 16.46% | - |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -6.51% | - |
| Feb 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Feb 4, 2026 | 39.20 | 39.20 | 34.00 | 34.00 | 34.00 | -10.05% | 40 |
| Feb 3, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 5.00% | 100 |
| Feb 2, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 10.43% | 150 |
| 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% | - |