Skip to main content
logo
Alpha and Omega Semiconductor Limited (FRA:AOY)
Germany flag Germany · Delayed Price · Currency is EUR
17.26
-0.12 (-0.69%)
Last updated: Dec 1, 2025, 8:04 AM CET

FRA:AOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202517.2617.2617.2617.26--0.69%-
Nov 28, 202517.3417.3817.3417.3817.380.40%4
Nov 27, 202517.3117.3117.3117.3117.31-1.87%-
Nov 26, 202517.6417.6417.6417.6417.644.07%-
Nov 25, 202516.9516.9516.9516.9516.955.61%-
Nov 24, 202516.0516.0516.0516.0516.052.62%-
Nov 21, 202515.6415.6415.6415.6415.64-4.87%-
Nov 20, 202516.4416.4416.4416.4416.448.02%-
Nov 19, 202515.2215.2215.2215.2215.222.56%-
Nov 18, 202514.8414.8414.8414.8414.84-7.25%-
Nov 17, 202515.7716.0015.7716.0016.000.44%954
Nov 14, 202516.0316.0315.9315.9315.93-4.32%58
Nov 13, 202516.3816.6516.3816.6516.652.71%70
Nov 12, 202516.2116.2116.2116.2116.21-5.37%-
Nov 11, 202517.1317.1317.1317.1317.13-2.50%-
Nov 10, 202517.5717.5717.5717.5717.572.15%-
Nov 7, 202516.9017.2016.9017.2017.20-12.56%604
Nov 6, 202519.6719.6719.6719.6719.67-12.11%-
Nov 5, 202522.3822.3822.3822.3822.38-7.67%-
Nov 4, 202524.2424.2424.2424.2424.240.08%-
Nov 3, 202524.0824.2224.0824.2224.220.67%280
Oct 31, 202524.0624.0624.0624.0624.06-1.55%-
Oct 30, 202524.4424.4424.4424.4424.44-3.63%-
Oct 29, 202525.3625.3625.3625.3625.36-2.31%-
Oct 28, 202525.9625.9625.9625.9625.96-0.38%-
Oct 27, 202526.0626.0626.0626.0626.063.99%-
Oct 24, 202525.0625.0625.0625.0625.062.79%-
Oct 23, 202524.3824.3824.3824.3824.38-8.83%-
Oct 22, 202526.7426.7426.7426.7426.74-1.62%-
Oct 21, 202527.1827.1827.1827.1827.185.84%-
Oct 20, 202525.6825.6825.6825.6825.68-0.85%-
Oct 17, 202525.9025.9025.9025.9025.90-2.48%-
Oct 16, 202526.5626.5626.5626.5626.563.19%-
Oct 15, 202525.7425.7425.7425.7425.742.88%-
Oct 14, 202525.0025.0225.0025.0225.029.54%62
Oct 13, 202522.8422.8422.8422.8422.84-6.16%-
Oct 10, 202524.3424.3424.3424.3424.342.35%-
Oct 9, 202523.7823.7823.7823.7823.782.94%-
Oct 8, 202523.1023.1023.1023.1023.10-2.61%-
Oct 7, 202523.7223.7223.7223.7223.72-3.50%-
Oct 6, 202523.8824.5823.8824.5824.585.95%345
Oct 3, 202523.2023.2023.2023.2023.201.93%-
Oct 2, 202522.7622.7622.7622.7622.76-2.90%-
Oct 1, 202523.4423.4423.4423.4423.440.26%-
Sep 30, 202523.3823.3823.3823.3823.38-3.07%-
Sep 29, 202524.1224.1224.1224.1224.12-1.15%-
Sep 26, 202524.4024.4024.4024.4024.40-4.01%-
Sep 25, 202525.4225.4225.4225.4225.421.11%-
Sep 24, 202525.1425.1425.1425.1425.14-1.64%-
Sep 23, 202525.7826.3825.5625.5625.566.06%102