Alpha and Omega Semiconductor Limited (FRA:AOY)
Germany · Delayed Price · Currency is EUR 18.42
+0.11 (0.60%)
Last updated: Jan 28, 2026, 8:02 AM CET
FRA:AOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% | - |
| Jan 29, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.71% | - |
| Jan 28, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.60% | - |
| Jan 27, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.33% | - |
| Jan 26, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -6.04% | - |
| Jan 23, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.41% | - |
| Jan 22, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 6.22% | - |
| Jan 21, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -2.45% | - |
| Jan 20, 2026 | 18.85 | 18.85 | 18.79 | 18.79 | 18.79 | -1.21% | 270 |
| Jan 19, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -3.99% | - |
| Jan 16, 2026 | 19.21 | 19.81 | 19.21 | 19.81 | 19.81 | 5.88% | 5 |
| Jan 15, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.48% | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.32% | - |
| Jan 13, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.13% | - |
| Jan 12, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.11% | - |
| Jan 9, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.86% | - |
| Jan 8, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.37% | - |
| Jan 7, 2026 | 19.15 | 19.15 | 18.96 | 18.96 | 18.96 | 5.22% | 40 |
| Jan 6, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.80% | - |
| Jan 5, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 4.84% | - |
| Jan 2, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.07% | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.24% | - |
| Dec 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.51% | - |
| Dec 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.06% | 200 |
| Dec 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.59% | - |
| Dec 19, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% | - |
| Dec 18, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.94% | - |
| Dec 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.01% | - |
| Dec 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.97% | - |
| Dec 15, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -6.16% | - |
| Dec 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.08% | - |
| Dec 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.02% | - |
| Dec 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.65% | - |
| Dec 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.11% | - |
| Dec 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.10% | - |
| Dec 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.19% | - |
| Dec 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 5.00% | - |
| Dec 3, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 3.23% | - |
| Dec 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.27% | - |
| Dec 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.69% | - |
| Nov 28, 2025 | 17.34 | 17.38 | 17.34 | 17.38 | 17.38 | 0.40% | 4 |
| Nov 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.87% | - |
| Nov 26, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 4.07% | - |
| Nov 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5.61% | - |
| Nov 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.62% | - |
| Nov 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -4.87% | - |
| Nov 20, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 8.02% | - |
| Nov 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.56% | - |
| Nov 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -7.25% | - |
| Nov 17, 2025 | 15.77 | 16.00 | 15.77 | 16.00 | 16.00 | 0.44% | 954 |