Applied Optoelectronics, Inc. (BST:A59)
Germany
· Delayed Price · Currency is EUR 116.58
-7.24 (-5.85%)
At close: Apr 28, 2026
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.04 | 124.28 | 116.10 | 116.58 | 116.58 | -5.85% | 65 |
| Apr 27, 2026 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | -10.44% | - |
| Apr 24, 2026 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | 18.33% | - |
| Apr 23, 2026 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | -8.00% | - |
| Apr 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Apr 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.77% | - |
| Apr 20, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -4.19% | - |
| Apr 17, 2026 | 134.04 | 137.00 | 129.64 | 136.00 | 136.00 | 2.26% | 792 |
| Apr 16, 2026 | 120.02 | 133.00 | 116.38 | 133.00 | 133.00 | 10.34% | 902 |
| Apr 15, 2026 | 122.00 | 124.68 | 115.68 | 120.54 | 120.54 | -3.15% | 92 |
| Apr 14, 2026 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | -4.26% | - |
| Apr 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.50% | - |
| Apr 10, 2026 | 117.40 | 130.56 | 116.22 | 128.08 | 128.08 | 12.35% | 181 |
| Apr 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Apr 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 11.88% | - |
| Apr 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 12.22% | - |
| Apr 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 21.62% | - |
| Apr 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Mar 31, 2026 | 74.50 | 75.00 | 68.50 | 72.50 | 72.50 | -16.67% | 70 |
| Mar 30, 2026 | 85.00 | 87.50 | 85.00 | 87.00 | 87.00 | 3.57% | - |
| Mar 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Mar 26, 2026 | 96.00 | 96.00 | 83.00 | 85.50 | 85.50 | -11.86% | 211 |
| Mar 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.51% | - |
| Mar 24, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 19.16% | - |
| Mar 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 9.87% | - |
| Mar 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Mar 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Mar 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6.00% | - |
| Mar 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -7.41% | - |
| Mar 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Mar 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.65% | - |
| Mar 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -20.98% | - |
| Mar 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 7.69% | - |
| Mar 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 16.85% | - |
| Mar 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -5.32% | - |
| 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 | 36.80 | 36.80 | 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 |