Alpha and Omega Semiconductor Limited (FRA:AOY)
Germany · Delayed Price · Currency is EUR 19.64
-1.25 (-5.98%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:AOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -5.98% | 20 |
| Oct 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.63% | - |
| Oct 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.06% | - |
| Oct 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.78% | - |
| Oct 19, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -5.87% | - |
| Oct 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.03% | - |
| Oct 15, 2026 | 20.38 | 20.38 | 20.21 | 20.21 | 20.21 | -11.71% | 20 |
| Oct 14, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.04% | - |
| Oct 13, 2026 | 23.34 | 23.34 | 22.90 | 22.90 | 22.90 | -7.29% | 20 |
| Oct 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.10% | - |
| Oct 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.21% | - |
| Oct 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.12% | - |
| Oct 7, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.77% | - |
| Oct 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -4.00% | - |
| Oct 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 4.66% | - |
| Oct 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 5.71% | - |
| Oct 1, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21% | - |
| Sep 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Sep 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.87% | - |
| Sep 28, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.88% | - |
| Sep 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.35% | - |
| Sep 23, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 8.20% | - |
| Sep 22, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.89% | - |
| Sep 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.16% | - |
| Sep 18, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.49% | - |
| Sep 17, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.89% | - |
| Sep 16, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 2.26% | - |
| Sep 15, 2026 | 20.73 | 20.80 | 20.73 | 20.80 | 20.80 | - | 10 |
| Sep 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.07% | - |
| Sep 11, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.28% | - |
| Sep 10, 2026 | 21.74 | 22.19 | 21.74 | 22.19 | 22.19 | 2.12% | 50 |
| Sep 9, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.41% | 1 |
| Sep 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.96% | - |
| Sep 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.84% | - |
| Sep 4, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.19% | - |
| Sep 3, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 4.21% | - |
| Sep 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -4.04% | - |
| Sep 1, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.61% | - |
| Aug 31, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -5.02% | 42 |
| Aug 28, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -3.63% | - |
| Aug 27, 2026 | 22.55 | 23.15 | 22.55 | 23.15 | 23.15 | 2.48% | 81 |
| Aug 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.26% | - |
| Aug 25, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.55% | - |
| Aug 24, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.13% | - |
| Aug 21, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -4.27% | - |
| Aug 20, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -4.21% | - |
| Aug 19, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -5.94% | - |
| Aug 18, 2026 | 26.34 | 26.34 | 25.76 | 25.76 | 25.76 | -2.02% | 34 |
| Aug 17, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.04% | - |