Applied Optoelectronics, Inc. (BST:A59)
Germany
· Delayed Price · Currency is EUR 94.00
+7.00 (8.05%)
At close: Mar 6, 2026
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.00 | 99.00 | 82.00 | 94.00 | 94.00 | 8.05% | 426 |
| Mar 5, 2026 | 87.00 | 87.00 | 80.00 | 87.00 | 87.00 | 2.35% | 60 |
| Mar 4, 2026 | 79.50 | 87.50 | 79.50 | 85.00 | 85.00 | 4.29% | 710 |
| Mar 3, 2026 | 81.50 | 83.50 | 78.50 | 81.50 | 81.50 | -6.86% | - |
| Mar 2, 2026 | 83.00 | 94.00 | 81.00 | 87.50 | 87.50 | 63.55% | 218 |
| Feb 27, 2026 | 53.50 | 54.00 | 52.50 | 53.50 | 53.50 | 9.63% | 100 |
| Feb 26, 2026 | 47.80 | 49.80 | 47.80 | 48.80 | 48.80 | - | - |
| Feb 25, 2026 | 47.00 | 50.00 | 46.80 | 48.80 | 48.80 | 2.52% | - |
| Feb 24, 2026 | 45.20 | 47.60 | 44.60 | 47.60 | 47.60 | 4.39% | - |
| Feb 23, 2026 | 45.20 | 46.20 | 44.80 | 45.60 | 45.60 | 16.33% | - |
| Feb 20, 2026 | 39.40 | 39.80 | 38.60 | 39.20 | 39.20 | -1.01% | - |
| Feb 19, 2026 | 36.40 | 39.60 | 36.20 | 39.60 | 39.60 | 8.20% | - |
| Feb 18, 2026 | 36.60 | 37.60 | 36.00 | 36.60 | 36.60 | -0.54% | 380 |
| Feb 17, 2026 | 36.80 | 38.00 | 35.00 | 36.80 | 36.80 | - | 340 |
| Feb 16, 2026 | 37.00 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Feb 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -7.00% | - |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Feb 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Feb 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 8.56% | - |
| Feb 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 16.15% | - |
| Feb 6, 2026 | 32.00 | 32.20 | 31.80 | 32.20 | 32.20 | - | - |
| Feb 5, 2026 | 32.20 | 33.80 | 31.40 | 32.20 | 32.20 | -17.01% | - |
| Feb 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 3, 2026 | 37.40 | 39.20 | 35.80 | 39.00 | 39.00 | 4.84% | - |
| Feb 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jan 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Jan 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -6.35% | - |
| Jan 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 21.94% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.16% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Jan 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -6.79% | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jan 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jan 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 7.74% | - |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Jan 16, 2026 | 31.60 | 33.80 | 31.60 | 32.00 | 32.00 | 1.27% | - |
| Jan 15, 2026 | 29.00 | 33.00 | 29.00 | 31.60 | 31.60 | 6.76% | - |
| Jan 14, 2026 | 29.00 | 29.60 | 28.60 | 29.60 | 29.60 | 1.37% | - |
| Jan 13, 2026 | 28.40 | 29.80 | 28.40 | 29.20 | 29.20 | - | - |
| Jan 12, 2026 | 28.60 | 29.20 | 27.80 | 29.20 | 29.20 | - | - |
| Jan 9, 2026 | 28.00 | 29.20 | 27.40 | 29.20 | 29.20 | 3.55% | - |
| Jan 8, 2026 | 31.80 | 32.20 | 27.20 | 28.20 | 28.20 | -13.50% | 170 |
| Jan 7, 2026 | 32.40 | 33.40 | 31.60 | 32.60 | 32.60 | -1.21% | - |
| Jan 6, 2026 | 29.60 | 33.40 | 29.00 | 33.00 | 33.00 | -5.17% | - |
| Jan 5, 2026 | 34.20 | 35.40 | 34.20 | 34.80 | 34.80 | 12.99% | - |
| Jan 2, 2026 | 29.80 | 31.00 | 29.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Dec 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Dec 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Dec 22, 2025 | 26.80 | 31.40 | 26.80 | 31.40 | 31.40 | 18.05% | 200 |
| Dec 19, 2025 | 24.60 | 26.60 | 24.60 | 26.60 | 26.60 | 9.02% | 200 |
| Dec 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -8.89% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -11.18% | - |
| Dec 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Dec 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 13.95% | - |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9.32% | - |
| Dec 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 5, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 5.50% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 3, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Dec 2, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 28, 2025 | 22.20 | 23.20 | 22.20 | 23.00 | 23.00 | 5.50% | 250 |
| Nov 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 11.22% | - |
| Nov 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 25, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 8.99% | - |
| Nov 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.95% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -10.64% | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Nov 17, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 3.30% | 200 |
| Nov 14, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | -13.33% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -34.38% | 140 |
| Oct 29, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 23.08% | 64 |
| Oct 22, 2025 | 28.40 | 28.40 | 26.00 | 26.00 | 26.00 | 5.69% | 135 |
| Oct 13, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -1.60% | 2,000 |
| Oct 6, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | -3.10% | 150 |