Applied Optoelectronics, Inc. (FRA:A59)
Germany · Delayed Price · Currency is EUR 116.84
-10.16 (-8.00%)
Last updated: Apr 23, 2026, 9:56 PM CET
FRA:A59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.00 | 125.00 | 117.02 | 117.02 | 117.02 | -7.55% | 1,684 |
| Apr 22, 2026 | 132.16 | 132.16 | 120.00 | 126.58 | 126.58 | -2.63% | 25 |
| Apr 21, 2026 | 140.80 | 143.80 | 130.00 | 130.00 | 130.00 | -3.42% | 2,082 |
| Apr 20, 2026 | 130.10 | 134.60 | 130.10 | 134.60 | 134.60 | 3.54% | 120 |
| Apr 17, 2026 | 134.58 | 137.72 | 130.00 | 130.00 | 130.00 | - | 395 |
| Apr 16, 2026 | 119.26 | 130.00 | 117.94 | 130.00 | 130.00 | 8.55% | 706 |
| Apr 15, 2026 | 120.54 | 124.40 | 119.58 | 119.76 | 119.76 | -5.95% | 51 |
| Apr 14, 2026 | 131.80 | 135.94 | 123.54 | 127.34 | 127.34 | -0.81% | 304 |
| Apr 13, 2026 | 126.34 | 128.96 | 125.78 | 128.38 | 128.38 | 0.47% | 2,349 |
| Apr 10, 2026 | 119.84 | 127.78 | 114.44 | 127.78 | 127.78 | 7.29% | 1,086 |
| Apr 9, 2026 | 110.90 | 119.10 | 110.56 | 119.10 | 119.10 | 9.69% | 37 |
| Apr 8, 2026 | 108.88 | 110.58 | 108.58 | 108.58 | 108.58 | 18.07% | 163 |
| Apr 7, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 26.84% | - |
| Apr 2, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | -5.23% | 115 |
| Apr 1, 2026 | 76.50 | 79.50 | 75.00 | 76.50 | 76.50 | 5.52% | 655 |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Mar 30, 2026 | 85.00 | 85.00 | 74.00 | 74.00 | 74.00 | -13.45% | 126 |
| 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% | - |