Skip to main content
Alpha and Omega Semiconductor Limited (FRA:AOY)
Germany flag Germany · Delayed Price · Currency is EUR
18.25
-0.22 (-1.19%)
Last updated: Dec 5, 2025, 8:02 AM CET

FRA:AOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.4718.4718.4718.4718.475.00%-
Dec 3, 202517.5917.5917.5917.5917.593.23%-
Dec 2, 202517.0417.0417.0417.0417.04-1.27%-
Dec 1, 202517.2617.2617.2617.2617.26-0.69%-
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
Sep 22, 202524.1024.1024.1024.1024.10-2.74%-
Sep 19, 202524.7824.7824.7824.7824.784.73%-
Sep 18, 202523.6623.6623.6623.6623.66-0.50%-
Sep 17, 202523.7823.7823.7823.7823.78-3.88%-
Sep 16, 202524.7424.7424.7424.7424.743.17%-
Sep 15, 202524.0224.0223.9823.9823.98-2.68%120
Sep 12, 202524.6424.6424.6424.6424.641.65%-
Sep 11, 202524.2424.2424.2424.2424.242.80%-
Sep 10, 202523.5823.5823.5823.5823.58-1.91%-
Sep 9, 202524.0424.0424.0424.0424.041.69%-
Sep 8, 202523.6423.6423.6423.6423.64-0.42%-
Sep 5, 202523.7423.7423.7423.7423.740.59%-
Sep 4, 202523.6023.6023.6023.6023.60-1.50%-
Sep 3, 202523.9623.9623.9623.9623.96-1.64%-
Sep 2, 202524.3624.3624.3624.3624.360.33%-
Sep 1, 202524.2824.2824.2824.2824.28-4.26%-
Aug 29, 202525.3625.3625.3625.3625.360.56%-
Aug 28, 202525.2225.2225.2225.2225.221.45%-
Aug 27, 202524.8624.8624.8624.8624.864.02%-
Aug 26, 202523.9023.9023.9023.9023.90-3.71%-
Aug 25, 202524.4024.8224.4024.8224.828.67%200
Aug 22, 202522.8422.8422.8422.8422.842.24%-
Aug 21, 202522.3422.3422.3422.3422.34-0.36%-
Aug 20, 202522.4222.4222.4222.4222.42-0.09%-
Aug 19, 202522.4422.4422.4422.4422.44--
Aug 18, 202522.4422.4422.4422.4422.44-3.03%-
Aug 15, 202523.1423.1423.1423.1423.14-1.03%-
Aug 14, 202523.3823.3823.3823.3823.381.04%-
Aug 13, 202523.1423.1423.1423.1423.147.23%-
Aug 12, 202521.5821.5821.5821.5821.58-1.73%-
Aug 11, 202521.9621.9621.9621.9621.964.57%-
Aug 8, 202521.0021.0021.0021.0021.001.35%-
Aug 7, 202520.7220.7220.7220.7220.72-7.50%-
Aug 6, 202522.4022.4022.4022.4022.40-0.18%-
Aug 5, 202522.4422.4422.4422.4422.445.35%-
Aug 4, 202521.3021.3021.3021.3021.30-3.18%-
Aug 1, 202522.0022.0022.0022.0022.00-6.22%-
Jul 31, 202523.4623.4623.4623.4623.46-0.26%-
Jul 30, 202523.5223.5223.5223.5223.52-2.16%-
Jul 29, 202524.0424.0424.0424.0424.043.98%-
Jul 28, 202523.1223.1223.1223.1223.12-0.34%-
Jul 25, 202523.2023.2023.2023.2023.20-3.01%-
Jul 24, 202523.9223.9223.9223.9223.92-0.08%-
Jul 23, 202523.9423.9423.9423.9423.94-2.21%-
Jul 22, 202524.4824.4824.4824.4824.480.25%-
Jul 21, 202524.4224.4224.4224.4224.421.41%-
Jul 18, 202524.0824.0824.0824.0824.082.21%-