Applied Optoelectronics, Inc. (FRA:A59)
Germany · Delayed Price · Currency is EUR 161.12
-12.74 (-7.33%)
Last updated: Jun 3, 2026, 8:32 PM CET
FRA:A59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 157.50 | 171.62 | 157.50 | 171.62 | - | 6.07% | 818 |
| Jun 1, 2026 | 137.22 | 161.80 | 130.40 | 161.80 | 161.80 | 21.09% | 731 |
| May 29, 2026 | 145.64 | 147.74 | 132.60 | 133.62 | 133.62 | -8.73% | 487 |
| May 28, 2026 | 151.92 | 157.00 | 146.40 | 146.40 | 146.40 | -7.92% | 697 |
| May 27, 2026 | 151.44 | 159.00 | 151.20 | 159.00 | 159.00 | 3.48% | 1,505 |
| May 26, 2026 | 158.30 | 164.24 | 153.66 | 153.66 | 153.66 | -2.82% | 626 |
| May 25, 2026 | 158.48 | 158.48 | 156.00 | 158.12 | 158.12 | 0.01% | 20 |
| May 22, 2026 | 155.92 | 158.10 | 155.92 | 158.10 | 158.10 | 3.70% | 245 |
| May 21, 2026 | 144.74 | 152.46 | 144.74 | 152.46 | 152.46 | 6.97% | 222 |
| May 20, 2026 | 147.50 | 153.54 | 142.52 | 142.52 | 142.52 | -3.45% | 1,418 |
| May 19, 2026 | 145.76 | 148.06 | 140.08 | 147.62 | 147.62 | 1.43% | 632 |
| May 18, 2026 | 161.04 | 161.04 | 143.90 | 145.54 | 145.54 | -13.48% | 718 |
| May 15, 2026 | 163.00 | 168.22 | 163.00 | 168.22 | 168.22 | -4.38% | 116 |
| May 14, 2026 | 190.68 | 193.72 | 175.92 | 175.92 | 175.92 | -8.85% | 531 |
| May 13, 2026 | 164.34 | 197.08 | 164.34 | 193.00 | 193.00 | 21.92% | 1,008 |
| May 12, 2026 | 153.78 | 167.66 | 151.00 | 158.30 | 158.30 | 4.96% | 261 |
| May 11, 2026 | 131.48 | 161.56 | 128.54 | 150.82 | 150.82 | 18.63% | 2,505 |
| May 8, 2026 | 132.36 | 144.14 | 127.14 | 127.14 | 127.14 | -2.62% | 838 |
| May 7, 2026 | 151.46 | 151.46 | 129.68 | 130.56 | 130.56 | -14.48% | 957 |
| May 6, 2026 | 155.72 | 158.14 | 148.10 | 152.66 | 152.66 | -0.13% | 109 |
| May 5, 2026 | 148.50 | 154.18 | 148.50 | 152.86 | 152.86 | -5.79% | 128 |
| May 4, 2026 | 161.98 | 162.50 | 160.26 | 162.26 | 162.26 | 19.29% | 466 |
| Apr 30, 2026 | 129.18 | 136.02 | 129.18 | 136.02 | 136.02 | 4.81% | 380 |
| Apr 29, 2026 | 119.42 | 129.78 | 119.42 | 129.78 | 129.78 | 10.32% | 374 |
| Apr 28, 2026 | 123.56 | 123.56 | 117.64 | 117.64 | 117.64 | -5.89% | 51 |
| Apr 27, 2026 | 135.04 | 138.18 | 125.00 | 125.00 | 125.00 | -9.14% | 599 |
| Apr 24, 2026 | 119.68 | 139.30 | 119.68 | 137.58 | 137.58 | 17.57% | 1,218 |
| 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 |