Applied Optoelectronics, Inc. (FRA:A59)
Germany · Delayed Price · Currency is EUR 61.05
+1.05 (1.75%)
At close: Oct 23, 2026
FRA:A59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.61 | 62.60 | 61.05 | 61.05 | 61.05 | 1.75% | 85 |
| Oct 22, 2026 | 64.86 | 64.86 | 59.97 | 60.00 | 60.00 | -15.74% | 253 |
| Oct 21, 2026 | 70.96 | 71.21 | 70.96 | 71.21 | 71.21 | 3.29% | 29 |
| Oct 20, 2026 | 67.56 | 68.94 | 66.53 | 68.94 | 68.94 | -1.86% | 225 |
| Oct 19, 2026 | 70.70 | 70.70 | 70.12 | 70.25 | 70.25 | 3.95% | 200 |
| Oct 16, 2026 | 76.78 | 76.78 | 67.55 | 67.58 | 67.58 | -7.70% | 480 |
| Oct 15, 2026 | 74.97 | 75.12 | 71.90 | 73.22 | 73.22 | -6.22% | 519 |
| Oct 14, 2026 | 85.67 | 85.67 | 78.08 | 78.08 | 78.08 | -8.93% | 175 |
| Oct 13, 2026 | 89.33 | 89.94 | 85.74 | 85.74 | 85.74 | -4.70% | 449 |
| Oct 12, 2026 | 97.49 | 99.25 | 89.46 | 89.97 | 89.97 | -10.42% | 117 |
| Oct 9, 2026 | 99.24 | 101.22 | 99.02 | 100.44 | 100.44 | 2.99% | 293 |
| Oct 8, 2026 | 108.06 | 108.06 | 97.52 | 97.52 | 97.52 | -11.12% | 104 |
| Oct 7, 2026 | 114.98 | 114.98 | 109.72 | 109.72 | 109.72 | -5.00% | 216 |
| Oct 6, 2026 | 108.34 | 115.50 | 108.34 | 115.50 | 115.50 | 10.00% | 715 |
| Oct 5, 2026 | 104.28 | 106.00 | 102.36 | 105.00 | 105.00 | 2.36% | 338 |
| Oct 2, 2026 | 95.81 | 102.58 | 95.81 | 102.58 | 102.58 | 7.66% | 284 |
| Oct 1, 2026 | 88.98 | 95.28 | 88.00 | 95.28 | 95.28 | 7.93% | 276 |
| Sep 30, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 2.64% | - |
| Sep 29, 2026 | 83.65 | 86.01 | 83.65 | 86.01 | 86.01 | 3.25% | 37 |
| Sep 28, 2026 | 86.20 | 86.88 | 83.30 | 83.30 | 83.30 | -7.45% | 130 |
| Sep 25, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 2.28% | - |
| Sep 24, 2026 | 88.28 | 88.28 | 88.00 | 88.00 | 88.00 | -2.20% | 32 |
| Sep 23, 2026 | 92.60 | 93.19 | 89.98 | 89.98 | 89.98 | -1.91% | 434 |
| Sep 22, 2026 | 94.11 | 94.32 | 91.73 | 91.73 | 91.73 | -2.48% | 28 |
| Sep 21, 2026 | 93.06 | 94.88 | 93.06 | 94.06 | 94.06 | 4.24% | 190 |
| Sep 18, 2026 | 86.06 | 90.23 | 86.06 | 90.23 | 90.23 | 2.99% | 146 |
| Sep 17, 2026 | 85.88 | 88.06 | 85.88 | 87.61 | 87.61 | 5.55% | 10 |
| Sep 16, 2026 | 83.99 | 83.99 | 83.00 | 83.00 | 83.00 | 0.50% | 50 |
| Sep 15, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -2.38% | - |
| Sep 14, 2026 | 87.06 | 87.06 | 84.60 | 84.60 | 84.60 | -4.91% | 166 |
| Sep 11, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -5.35% | - |
| Sep 10, 2026 | 91.60 | 94.00 | 91.60 | 94.00 | 94.00 | 0.21% | 4 |
| Sep 9, 2026 | 96.00 | 96.00 | 93.80 | 93.80 | 93.80 | -5.63% | 25 |
| Sep 8, 2026 | 93.12 | 99.40 | 93.12 | 99.40 | 99.40 | 6.77% | 65 |
| Sep 7, 2026 | 92.15 | 93.11 | 92.15 | 93.10 | 93.10 | 2.05% | 100 |
| Sep 4, 2026 | 87.41 | 91.23 | 87.41 | 91.23 | 91.23 | 5.42% | 64 |
| Sep 3, 2026 | 87.78 | 88.09 | 86.54 | 86.54 | 86.54 | -1.95% | 133 |
| Sep 2, 2026 | 87.72 | 88.26 | 87.70 | 88.26 | 88.26 | -0.29% | 31 |
| Sep 1, 2026 | 91.23 | 91.23 | 88.33 | 88.52 | 88.52 | -3.85% | 311 |
| Aug 31, 2026 | 92.34 | 92.34 | 92.06 | 92.06 | 92.06 | -0.40% | 20 |
| Aug 28, 2026 | 93.42 | 93.86 | 92.43 | 92.43 | 92.43 | -4.51% | 91 |
| Aug 27, 2026 | 100.62 | 102.90 | 96.80 | 96.80 | 96.80 | 0.59% | 296 |
| Aug 26, 2026 | 96.80 | 96.80 | 96.23 | 96.23 | 96.23 | -0.49% | 175 |
| Aug 25, 2026 | 97.48 | 98.06 | 95.94 | 96.70 | 96.70 | 2.40% | 2,635 |
| Aug 24, 2026 | 93.93 | 94.93 | 88.08 | 94.43 | 94.43 | -11.88% | 286 |
| Aug 21, 2026 | 110.26 | 112.92 | 107.16 | 107.16 | 107.16 | -3.63% | 33 |
| Aug 20, 2026 | 107.16 | 111.20 | 107.16 | 111.20 | 111.20 | 6.21% | 20 |
| Aug 19, 2026 | 108.92 | 116.38 | 104.70 | 104.70 | 104.70 | -9.66% | 420 |
| Aug 18, 2026 | 128.64 | 128.64 | 115.26 | 115.90 | 115.90 | -12.20% | 580 |
| Aug 17, 2026 | 133.86 | 137.50 | 132.00 | 132.00 | 132.00 | 2.34% | 366 |