Applied Materials, Inc. (AP2) Price History
Daily open, high, low, close and volume for Applied Materials, Inc. (AP2) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €462.40 | €466.60 | €457.60 | €457.60 | 25 |
| 2026-10-08 | €459.50 | €459.50 | €451.80 | €451.80 | 76 |
| 2026-10-07 | €467.85 | €467.85 | €461.50 | €464.50 | 305 |
| 2026-10-06 | €479.85 | €480.10 | €474.50 | €474.50 | 50 |
| 2026-10-05 | €486.15 | €486.20 | €486.00 | €486.00 | 53 |
| 2026-10-02 | €476.00 | €482.00 | €467.00 | €478.75 | 141 |
| 2026-10-01 | €465.00 | €473.55 | €458.65 | €473.55 | 42 |
| 2026-09-30 | €456.20 | €456.85 | €444.75 | €446.00 | 73 |
| 2026-09-29 | €422.70 | €446.00 | €422.70 | €446.00 | 56 |
| 2026-09-28 | €419.00 | €423.30 | €419.00 | €423.30 | 12 |
| 2026-09-25 | €421.45 | €426.00 | €421.45 | €426.00 | 3 |
| 2026-09-24 | €409.75 | €409.75 | €405.00 | €405.00 | 12 |
| 2026-09-23 | €411.00 | €413.00 | €409.95 | €413.00 | 15 |
| 2026-09-22 | €401.05 | €414.00 | €400.35 | €414.00 | 202 |
| 2026-09-21 | €386.45 | €403.00 | €386.45 | €403.00 | 263 |
| 2026-09-18 | €361.60 | €378.00 | €361.60 | €378.00 | 19 |
| 2026-09-17 | €361.35 | €375.05 | €361.35 | €371.00 | 81 |
| 2026-09-16 | €362.45 | €363.00 | €362.45 | €363.00 | 3 |
| 2026-09-15 | €362.70 | €371.00 | €361.00 | €361.00 | 56 |
| 2026-09-14 | €380.00 | €380.00 | €368.35 | €373.00 | 24 |
| 2026-09-11 | €389.40 | €397.50 | €389.40 | €397.20 | 15 |
| 2026-09-10 | €400.55 | €400.55 | €392.20 | €395.00 | 58 |
| 2026-09-09 | €403.25 | €403.25 | €403.25 | €403.25 | 0 |
| 2026-09-08 | €395.40 | €395.40 | €391.50 | €391.50 | 44 |
| 2026-09-07 | €387.45 | €399.00 | €387.45 | €399.00 | 44 |
| 2026-09-04 | €373.70 | €395.50 | €373.70 | €389.00 | 219 |
| 2026-09-03 | €374.35 | €375.00 | €369.50 | €369.50 | 20 |
| 2026-09-02 | €377.55 | €380.85 | €377.55 | €380.85 | 134 |
| 2026-09-01 | €391.45 | €398.00 | €378.15 | €378.15 | 296 |
| 2026-08-31 | €396.15 | €397.65 | €396.15 | €397.65 | 32 |
| 2026-08-28 | €409.10 | €413.00 | €398.90 | €401.75 | 151 |
| 2026-08-27 | €410.35 | €419.00 | €410.35 | €415.00 | 32 |
| 2026-08-26 | €406.85 | €415.50 | €406.85 | €415.50 | 27 |
| 2026-08-25 | €420.75 | €420.75 | €420.75 | €420.75 | 1 |
| 2026-08-24 | €411.80 | €415.55 | €410.00 | €410.75 | 44 |
| 2026-08-21 | €421.40 | €430.90 | €416.00 | €416.00 | 16 |
| 2026-08-20 | €429.75 | €430.55 | €419.00 | €419.00 | 125 |
| 2026-08-19 | €436.15 | €448.20 | €420.00 | €422.00 | 484 |
| 2026-08-18 | €451.10 | €451.10 | €439.00 | €439.00 | 7 |
| 2026-08-17 | €444.55 | €463.25 | €440.00 | €463.00 | 121 |
| 2026-08-14 | €442.85 | €444.00 | €430.00 | €433.10 | 620 |
| 2026-08-13 | €483.00 | €490.05 | €478.20 | €489.65 | 219 |
| 2026-08-12 | €456.00 | €481.35 | €456.00 | €477.00 | 104 |
| 2026-08-11 | €451.05 | €460.80 | €451.05 | €460.80 | 28 |
| 2026-08-10 | €473.20 | €480.35 | €455.00 | €455.00 | 311 |
| 2026-08-07 | €453.05 | €470.70 | €453.05 | €469.00 | 282 |
| 2026-08-06 | €459.15 | €468.10 | €455.50 | €468.10 | 19 |
| 2026-08-05 | €472.45 | €482.15 | €470.00 | €472.20 | 122 |
| 2026-08-04 | €450.65 | €475.35 | €447.40 | €475.35 | 288 |
| 2026-08-03 | €448.80 | €448.80 | €446.00 | €446.00 | 11 |
| 2026-07-31 | €454.10 | €460.50 | €439.20 | €439.20 | 204 |
| 2026-07-30 | €380.40 | €440.35 | €380.40 | €435.50 | 364 |
| 2026-07-29 | €405.05 | €405.05 | €383.25 | €383.25 | 140 |
| 2026-07-28 | €432.00 | €435.00 | €409.75 | €421.75 | 776 |
| 2026-07-27 | €480.15 | €480.15 | €440.15 | €440.15 | 90 |
| 2026-07-24 | €489.30 | €499.15 | €481.50 | €481.50 | 66 |
| 2026-07-23 | €477.90 | €507.30 | €477.90 | €507.30 | 45 |
| 2026-07-22 | €477.80 | €480.00 | €471.30 | €471.30 | 20 |
| 2026-07-21 | €479.00 | €501.20 | €479.00 | €498.85 | 517 |
| 2026-07-20 | €460.00 | €470.00 | €460.00 | €470.00 | 207 |
| 2026-07-17 | €465.65 | €472.00 | €448.00 | €467.50 | 866 |
| 2026-07-16 | €500.70 | €513.10 | €485.25 | €493.00 | 178 |
| 2026-07-15 | €532.30 | €540.90 | €490.50 | €496.00 | 603 |
| 2026-07-14 | €506.90 | €535.40 | €506.90 | €516.40 | 179 |
| 2026-07-13 | €503.00 | €520.20 | €503.00 | €520.20 | 30 |
| 2026-07-10 | €510.00 | €530.00 | €499.90 | €530.00 | 140 |
| 2026-07-09 | €500.60 | €548.90 | €500.60 | €537.20 | 1,391 |
| 2026-07-08 | €479.00 | €506.50 | €465.30 | €506.50 | 183 |
| 2026-07-07 | €497.45 | €497.55 | €464.45 | €476.00 | 226 |
| 2026-07-06 | €544.80 | €549.10 | €520.00 | €520.00 | 306 |
| 2026-07-03 | €550.20 | €561.00 | €544.20 | €561.00 | 359 |
| 2026-07-02 | €566.20 | €595.30 | €508.70 | €523.00 | 983 |
| 2026-07-01 | €624.40 | €624.40 | €561.40 | €566.20 | 211 |
| 2026-06-30 | €631.00 | €646.00 | €620.30 | €642.00 | 206 |
| 2026-06-29 | €561.50 | €619.00 | €561.50 | €605.50 | 2,189 |
| 2026-06-26 | €574.90 | €580.20 | €547.00 | €547.00 | 1,303 |
| 2026-06-25 | €556.00 | €570.00 | €547.10 | €565.10 | 245 |
| 2026-06-24 | €511.50 | €524.80 | €500.00 | €500.00 | 36 |
| 2026-06-23 | €536.10 | €536.10 | €501.30 | €510.20 | 95 |
| 2026-06-22 | €545.70 | €554.40 | €545.00 | €545.00 | 216 |
| 2026-06-19 | €530.00 | €542.20 | €530.00 | €539.00 | 93 |
| 2026-06-18 | €534.50 | €554.90 | €525.50 | €553.80 | 826 |
| 2026-06-17 | €491.50 | €537.40 | €491.50 | €528.90 | 1,121 |
| 2026-06-16 | €500.00 | €520.00 | €493.00 | €493.00 | 966 |
| 2026-06-15 | €510.00 | €516.60 | €500.00 | €504.00 | 2,184 |
| 2026-06-12 | €482.70 | €491.00 | €469.25 | €491.00 | 406 |
| 2026-06-11 | €428.70 | €483.60 | €428.70 | €483.60 | 2,260 |
| 2026-06-10 | €433.20 | €462.00 | €417.80 | €432.00 | 1,243 |
| 2026-06-09 | €428.00 | €456.90 | €402.00 | €425.65 | 293 |
| 2026-06-08 | €400.55 | €433.45 | €400.55 | €432.65 | 80 |
| 2026-06-05 | €423.65 | €423.65 | €393.00 | €393.00 | 203 |
| 2026-06-04 | €427.35 | €430.00 | €421.25 | €430.00 | 51 |
| 2026-06-03 | €421.40 | €440.30 | €416.00 | €426.35 | 353 |
| 2026-06-02 | €388.05 | €418.95 | €388.05 | €417.50 | 129 |
| 2026-06-01 | €384.10 | €393.20 | €380.05 | €392.20 | 346 |
| 2026-05-29 | €390.35 | €393.45 | €387.00 | €393.45 | 228 |
| 2026-05-28 | €381.55 | €388.05 | €381.55 | €388.05 | 150 |
| 2026-05-27 | €387.55 | €399.05 | €385.00 | €385.00 | 89 |
| 2026-05-26 | €371.90 | €390.00 | €371.90 | €385.65 | 154 |
| 2026-05-25 | €373.25 | €382.70 | €373.25 | €382.60 | 233 |
| 2026-05-22 | €373.40 | €376.20 | €373.40 | €375.55 | 194 |
| 2026-05-21 | €363.00 | €370.70 | €363.00 | €368.65 | 85 |
| 2026-05-20 | €347.50 | €367.70 | €347.50 | €367.70 | 380 |
| 2026-05-19 | €349.60 | €352.30 | €349.60 | €352.30 | 30 |
| 2026-05-18 | €367.70 | €370.10 | €351.20 | €351.20 | 168 |
| 2026-05-15 | €367.00 | €381.50 | €367.00 | €381.50 | 430 |
| 2026-05-14 | €376.60 | €383.90 | €376.60 | €382.00 | 110 |
| 2026-05-13 | €368.00 | €377.35 | €368.00 | €375.00 | 37 |
| 2026-05-12 | €379.65 | €379.65 | €359.00 | €359.00 | 56 |
| 2026-05-11 | €373.50 | €380.00 | €370.00 | €379.35 | 375 |
| 2026-05-08 | €347.95 | €369.50 | €347.95 | €369.00 | 295 |
| 2026-05-07 | €361.55 | €369.00 | €349.50 | €349.50 | 236 |
| 2026-05-06 | €348.80 | €363.65 | €348.80 | €360.00 | 210 |
| 2026-05-05 | €332.75 | €352.50 | €332.75 | €352.50 | 80 |
| 2026-05-04 | €335.75 | €338.00 | €332.05 | €335.00 | 80 |
| 2026-04-30 | €320.00 | €336.00 | €320.00 | €336.00 | 35 |
| 2026-04-29 | €323.60 | €325.00 | €323.60 | €325.00 | 10 |
| 2026-04-28 | €341.70 | €341.70 | €320.15 | €332.65 | 102 |
| 2026-04-27 | €358.95 | €358.95 | €358.60 | €358.60 | 13 |
| 2026-04-24 | €342.90 | €359.30 | €342.90 | €352.10 | 114 |
| 2026-04-23 | €338.70 | €351.00 | €338.70 | €351.00 | 50 |
| 2026-04-22 | €335.45 | €340.50 | €335.45 | €340.50 | 32 |
| 2026-04-21 | €330.15 | €337.45 | €330.15 | €332.20 | 60 |
| 2026-04-20 | €330.75 | €337.55 | €330.75 | €337.55 | 8 |
| 2026-04-17 | €328.00 | €336.35 | €328.00 | €335.05 | 68 |
| 2026-04-16 | €331.70 | €331.70 | €331.70 | €331.70 | 0 |
| 2026-04-15 | €329.15 | €336.30 | €323.60 | €323.60 | 176 |
| 2026-04-14 | €332.90 | €339.95 | €332.90 | €335.00 | 11 |
| 2026-04-13 | €335.00 | €335.00 | €335.00 | €335.00 | 65 |
| 2026-04-10 | €343.35 | €347.95 | €341.80 | €347.05 | 204 |
| 2026-04-09 | €326.80 | €338.50 | €326.80 | €338.50 | 17 |
| 2026-04-08 | €322.60 | €334.20 | €321.70 | €334.20 | 278 |
| 2026-04-07 | €306.25 | €306.25 | €297.80 | €297.80 | 32 |
| 2026-04-02 | €298.00 | €298.00 | €294.00 | €294.00 | 20 |
| 2026-04-01 | €294.45 | €310.20 | €294.45 | €310.20 | 44 |
| 2026-03-31 | €282.65 | €283.40 | €282.65 | €283.40 | 53 |
| 2026-03-30 | €290.45 | €298.15 | €279.10 | €279.10 | 101 |
| 2026-03-27 | €293.05 | €293.85 | €293.00 | €293.85 | 28 |
| 2026-03-26 | €314.00 | €314.00 | €299.90 | €299.90 | 26 |
| 2026-03-25 | €322.45 | €322.45 | €322.45 | €322.45 | 0 |
| 2026-03-24 | €314.30 | €329.60 | €309.10 | €321.65 | 256 |
| 2026-03-23 | €302.80 | €323.30 | €302.80 | €315.35 | 136 |
| 2026-03-20 | €310.95 | €310.95 | €308.00 | €308.00 | 26 |
| 2026-03-19 | €301.15 | €312.00 | €301.15 | €312.00 | 8 |
| 2026-03-18 | €304.95 | €313.00 | €304.95 | €310.65 | 97 |
| 2026-03-17 | €295.90 | €301.35 | €295.90 | €301.35 | 50 |
| 2026-03-16 | €299.05 | €303.00 | €299.05 | €303.00 | 38 |
| 2026-03-13 | €289.40 | €297.00 | €289.40 | €297.00 | 305 |
| 2026-03-12 | €297.35 | €297.35 | €289.90 | €291.10 | 23 |
| 2026-03-11 | €301.55 | €306.15 | €298.95 | €306.15 | 102 |
| 2026-03-10 | €289.70 | €302.00 | €289.70 | €302.00 | 134 |
| 2026-03-09 | €270.85 | €279.55 | €270.85 | €279.55 | 167 |
| 2026-03-06 | €297.65 | €300.35 | €282.95 | €282.95 | 53 |
| 2026-03-05 | €305.70 | €305.70 | €291.00 | €291.00 | 5 |
| 2026-03-04 | €296.40 | €311.30 | €296.40 | €311.30 | 206 |
| 2026-03-03 | €312.65 | €312.65 | €299.50 | €305.90 | 180 |
| 2026-03-02 | €306.45 | €320.20 | €306.05 | €314.25 | 572 |
| 2026-02-27 | €315.40 | €318.65 | €313.25 | €315.90 | 150 |
| 2026-02-26 | €331.95 | €338.50 | €314.60 | €314.60 | 155 |
| 2026-02-25 | €319.10 | €336.00 | €319.10 | €336.00 | 233 |
| 2026-02-24 | €317.20 | €321.95 | €317.20 | €321.95 | 51 |
| 2026-02-23 | €312.85 | €322.75 | €312.85 | €315.20 | 237 |
| 2026-02-20 | €317.70 | €318.55 | €315.00 | €315.00 | 165 |
| 2026-02-19 | €315.30 | €315.30 | €310.00 | €312.50 | 127 |
| 2026-02-18 | €305.65 | €311.50 | €304.45 | €311.50 | 4,937 |
| 2026-02-17 | €299.05 | €300.55 | €296.05 | €298.15 | 169 |
| 2026-02-16 | €298.35 | €303.45 | €298.35 | €301.30 | 362 |
| 2026-02-13 | €308.80 | €311.85 | €298.60 | €301.00 | 281 |
| 2026-02-12 | €286.25 | €289.20 | €272.80 | €285.00 | 23 |
| 2026-02-11 | €275.65 | €290.05 | €274.20 | €290.05 | 89 |
| 2026-02-10 | €276.00 | €279.80 | €276.00 | €279.80 | 50 |
| 2026-02-09 | €270.85 | €277.40 | €269.75 | €277.40 | 87 |
| 2026-02-06 | €255.25 | €274.40 | €255.25 | €274.40 | 102 |
| 2026-02-05 | €256.45 | €256.45 | €246.55 | €254.00 | 161 |
| 2026-02-04 | €268.90 | €268.90 | €249.00 | €249.10 | 341 |
| 2026-02-03 | €283.20 | €283.20 | €264.15 | €264.15 | 162 |
| 2026-02-02 | €260.75 | €280.00 | €260.75 | €280.00 | 326 |
| 2026-01-30 | €279.00 | €279.00 | €275.00 | €275.00 | 58 |
| 2026-01-29 | €284.25 | €288.70 | €278.00 | €278.00 | 74 |
| 2026-01-28 | €287.50 | €292.25 | €277.85 | €277.85 | 122 |
| 2026-01-27 | €272.00 | €280.30 | €270.40 | €280.30 | 80 |
| 2026-01-26 | €269.85 | €273.80 | €269.85 | €273.80 | 13 |
| 2026-01-23 | €270.90 | €275.20 | €270.50 | €275.20 | 162 |
| 2026-01-22 | €277.70 | €283.90 | €271.35 | €271.35 | 97 |
| 2026-01-21 | €271.50 | €275.00 | €271.50 | €272.75 | 52 |
| 2026-01-20 | €272.80 | €274.80 | €271.05 | €274.80 | 68 |
| 2026-01-19 | €279.30 | €279.30 | €276.50 | €277.70 | 273 |
| 2026-01-16 | €274.90 | €283.05 | €274.90 | €280.35 | 68 |
| 2026-01-15 | €267.95 | €282.55 | €267.95 | €280.80 | 141 |
| 2026-01-14 | €259.60 | €262.05 | €253.70 | €253.70 | 86 |
| 2026-01-13 | €261.50 | €267.65 | €261.50 | €267.65 | 198 |
| 2026-01-12 | €253.70 | €266.00 | €253.70 | €266.00 | 140 |
| 2026-01-09 | €240.20 | €260.85 | €240.20 | €260.45 | 63 |
| 2026-01-08 | €247.05 | €250.40 | €238.25 | €238.25 | 27 |
| 2026-01-07 | €251.05 | €253.85 | €247.45 | €247.45 | 204 |
| 2026-01-06 | €241.50 | €255.95 | €240.55 | €255.95 | 256 |
| 2026-01-05 | €231.15 | €244.40 | €231.15 | €244.40 | 55 |
| 2026-01-02 | €218.95 | €232.60 | €218.95 | €232.60 | 496 |
| 2025-12-30 | €221.65 | €222.95 | €221.65 | €222.95 | 7 |
| 2025-12-29 | €222.70 | €222.70 | €220.65 | €222.35 | 69 |
| 2025-12-23 | €218.15 | €218.75 | €218.15 | €218.75 | 100 |
| 2025-12-22 | €220.60 | €222.95 | €217.95 | €222.95 | 104 |
| 2025-12-19 | €216.20 | €217.25 | €216.20 | €217.25 | 15 |
| 2025-12-18 | €213.10 | €213.10 | €213.10 | €213.10 | 0 |
| 2025-12-17 | €219.80 | €220.70 | €210.50 | €210.50 | 124 |
| 2025-12-16 | €218.75 | €218.75 | €218.75 | €218.75 | 0 |
| 2025-12-15 | €220.45 | €220.45 | €220.45 | €220.45 | 4 |
| 2025-12-12 | €228.85 | €228.85 | €225.60 | €225.60 | 5 |
| 2025-12-11 | €230.70 | €231.15 | €223.20 | €224.40 | 174 |
| 2025-12-10 | €228.55 | €228.55 | €227.70 | €227.70 | 395 |
| 2025-12-09 | €229.50 | €230.55 | €226.25 | €227.60 | 41 |
| 2025-12-08 | €229.25 | €230.80 | €229.25 | €230.80 | 50 |
| 2025-12-05 | €230.65 | €234.25 | €230.65 | €234.25 | 285 |
| 2025-12-04 | €229.40 | €234.90 | €229.40 | €234.90 | 103 |
| 2025-12-03 | €227.40 | €229.00 | €226.60 | €226.60 | 3 |
| 2025-12-02 | €218.10 | €225.90 | €218.10 | €222.20 | 68 |
| 2025-12-01 | €213.85 | €214.70 | €213.85 | €214.70 | 220 |
| 2025-11-28 | €215.05 | €215.05 | €215.05 | €215.05 | 21 |
| 2025-11-27 | €214.25 | €214.50 | €214.15 | €214.15 | 21 |
| 2025-11-26 | €209.40 | €214.35 | €209.40 | €214.35 | 214 |
| 2025-11-25 | €201.85 | €204.90 | €201.35 | €204.90 | 113 |
| 2025-11-24 | €197.00 | €197.00 | €197.00 | €197.00 | 12 |
| 2025-11-21 | €190.80 | €190.80 | €190.80 | €190.80 | 0 |
| 2025-11-20 | €209.35 | €209.35 | €206.00 | €207.85 | 190 |
| 2025-11-19 | €193.02 | €198.56 | €193.02 | €198.56 | 100 |
| 2025-11-18 | €193.70 | €193.70 | €189.20 | €193.26 | 52 |
| 2025-11-17 | €194.86 | €194.86 | €194.22 | €194.22 | 6 |
| 2025-11-14 | €184.00 | €187.16 | €176.00 | €187.16 | 961 |
| 2025-11-13 | €198.80 | €198.80 | €196.20 | €196.20 | 10 |
| 2025-11-12 | €197.34 | €200.30 | €197.34 | €198.96 | 20 |
| 2025-11-11 | €202.20 | €202.20 | €202.20 | €202.20 | 0 |
| 2025-11-10 | €202.15 | €204.50 | €202.15 | €204.50 | 44 |
| 2025-11-07 | €202.30 | €202.30 | €198.20 | €198.20 | 404 |
| 2025-11-06 | €207.80 | €209.85 | €202.05 | €202.05 | 62 |
| 2025-11-05 | €199.20 | €199.20 | €198.22 | €198.22 | 20 |
| 2025-11-04 | €202.25 | €203.65 | €201.60 | €201.60 | 187 |
| 2025-11-03 | €201.30 | €205.00 | €201.30 | €201.70 | 343 |
| 2025-10-31 | €202.15 | €205.00 | €202.15 | €205.00 | 45 |
| 2025-10-30 | €201.35 | €205.70 | €201.35 | €204.55 | 147 |
| 2025-10-29 | €195.58 | €199.48 | €195.58 | €198.38 | 80 |
| 2025-10-28 | €197.26 | €199.20 | €194.70 | €194.70 | 386 |
| 2025-10-27 | €198.58 | €200.25 | €198.36 | €200.25 | 72 |
| 2025-10-24 | €195.28 | €199.36 | €195.28 | €199.36 | 146 |
| 2025-10-23 | €189.58 | €189.58 | €189.58 | €189.58 | 0 |
| 2025-10-22 | €194.16 | €194.16 | €193.80 | €193.80 | 71 |
| 2025-10-21 | €195.14 | €195.14 | €194.88 | €194.88 | 175 |
| 2025-10-20 | €195.02 | €195.02 | €195.02 | €195.02 | 6 |
| 2025-10-17 | €191.24 | €191.86 | €191.24 | €191.86 | 50 |
| 2025-10-16 | €194.26 | €196.94 | €194.26 | €195.50 | 62 |
| 2025-10-15 | €189.94 | €196.70 | €189.94 | €193.54 | 162 |
| 2025-10-14 | €186.38 | €186.38 | €186.38 | €186.38 | 0 |
| 2025-10-13 | €184.00 | €189.12 | €184.00 | €189.12 | 5 |
| 2025-10-10 | €189.88 | €194.00 | €182.94 | €182.94 | 65 |
| 2025-10-09 | €186.16 | €188.24 | €186.16 | €186.42 | 124 |