Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 214.25
-5.95 (-2.70%)
At close: Oct 10, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 219.70 | 221.60 | 214.25 | 214.25 | 214.25 | -2.70% | 6,580 |
| Oct 9, 2025 | 221.80 | 222.10 | 219.90 | 220.20 | 220.20 | -0.92% | 4,869 |
| Oct 8, 2025 | 219.85 | 222.50 | 219.85 | 222.25 | 222.25 | 1.18% | 5,414 |
| Oct 7, 2025 | 219.35 | 220.65 | 218.55 | 219.65 | 219.65 | -0.16% | 3,418 |
| Oct 6, 2025 | 220.70 | 222.40 | 218.30 | 220.00 | 220.00 | -0.07% | 5,343 |
| Oct 3, 2025 | 220.05 | 220.70 | 216.00 | 220.15 | 220.15 | 0.05% | 11,705 |
| Oct 2, 2025 | 218.50 | 220.20 | 217.00 | 220.05 | 220.05 | 0.94% | 4,409 |
| Oct 1, 2025 | 213.05 | 220.00 | 211.20 | 218.00 | 218.00 | 0.32% | 5,493 |
| Sep 30, 2025 | 216.05 | 218.05 | 215.50 | 217.30 | 217.30 | 0.58% | 4,089 |
| Sep 29, 2025 | 217.50 | 217.95 | 215.55 | 216.05 | 216.05 | -1.14% | 5,624 |
| Sep 26, 2025 | 219.30 | 219.65 | 217.15 | 218.55 | 218.55 | 0.60% | 7,451 |
| Sep 25, 2025 | 214.20 | 217.55 | 214.15 | 217.25 | 217.25 | 1.12% | 6,629 |
| Sep 24, 2025 | 215.55 | 217.70 | 214.30 | 214.85 | 214.85 | -0.95% | 5,888 |
| Sep 23, 2025 | 217.60 | 218.10 | 215.80 | 216.90 | 216.90 | 0.02% | 12,863 |
| Sep 22, 2025 | 209.45 | 217.50 | 208.15 | 216.85 | 216.85 | 4.91% | 15,509 |
| Sep 19, 2025 | 202.65 | 206.70 | 202.25 | 206.70 | 206.70 | 2.07% | 14,932 |
| Sep 18, 2025 | 203.10 | 204.20 | 201.15 | 202.50 | 202.50 | 0.07% | 7,788 |
| Sep 17, 2025 | 200.50 | 202.40 | 200.35 | 202.35 | 202.35 | 0.20% | 2,796 |
| Sep 16, 2025 | 201.05 | 203.85 | 199.98 | 201.95 | 201.95 | 0.35% | 5,294 |
| Sep 15, 2025 | 200.20 | 202.40 | 200.00 | 201.25 | 201.25 | 0.77% | 7,735 |
| Sep 12, 2025 | 196.06 | 200.00 | 194.52 | 199.72 | 199.72 | 2.53% | 10,429 |
| Sep 11, 2025 | 194.60 | 195.58 | 193.40 | 194.80 | 194.80 | 0.71% | 9,693 |
| Sep 10, 2025 | 200.35 | 200.40 | 193.42 | 193.42 | 193.42 | -3.99% | 14,957 |
| Sep 9, 2025 | 202.45 | 202.75 | 201.00 | 201.45 | 201.45 | -0.89% | 4,576 |
| Sep 8, 2025 | 204.80 | 205.20 | 203.10 | 203.25 | 203.25 | -0.47% | 5,554 |
| Sep 5, 2025 | 205.30 | 205.55 | 203.45 | 204.20 | 204.20 | 0.15% | 5,265 |
| Sep 4, 2025 | 205.15 | 205.90 | 203.70 | 203.90 | 203.90 | 0.84% | 8,544 |
| Sep 3, 2025 | 202.20 | 205.80 | 201.45 | 202.20 | 202.20 | 3.49% | 17,816 |
| Sep 2, 2025 | 198.32 | 198.80 | 194.98 | 195.38 | 195.38 | -1.38% | 3,060 |
| Sep 1, 2025 | 197.56 | 198.42 | 196.80 | 198.12 | 198.12 | -0.50% | 2,834 |
| Aug 29, 2025 | 199.20 | 200.00 | 198.00 | 199.12 | 199.12 | 0.44% | 7,654 |
| Aug 28, 2025 | 198.72 | 199.20 | 196.82 | 198.24 | 198.24 | 0.22% | 10,523 |
| Aug 27, 2025 | 197.58 | 199.16 | 197.16 | 197.80 | 197.80 | 1.56% | 14,673 |
| Aug 26, 2025 | 195.62 | 195.62 | 193.00 | 194.76 | 194.76 | -0.52% | 4,313 |
| Aug 25, 2025 | 194.10 | 195.90 | 193.38 | 195.78 | 195.78 | 0.53% | 6,095 |
| Aug 22, 2025 | 193.52 | 195.50 | 193.52 | 194.74 | 194.74 | 0.27% | 5,866 |
| Aug 21, 2025 | 194.38 | 194.66 | 192.92 | 194.22 | 194.22 | -0.40% | 6,496 |
| Aug 20, 2025 | 197.60 | 197.74 | 194.00 | 195.00 | 195.00 | -1.63% | 5,422 |
| Aug 19, 2025 | 197.70 | 199.36 | 196.68 | 198.24 | 198.24 | 0.20% | 4,890 |
| Aug 18, 2025 | 198.00 | 199.50 | 197.00 | 197.84 | 197.84 | -0.73% | 10,008 |
| Aug 14, 2025 | 199.14 | 201.70 | 198.26 | 199.30 | 199.30 | 0.64% | 8,540 |
| Aug 13, 2025 | 196.58 | 200.00 | 195.72 | 198.04 | 198.04 | 0.67% | 14,496 |
| Aug 12, 2025 | 194.72 | 197.60 | 194.48 | 196.72 | 196.72 | 0.07% | 8,894 |
| Aug 11, 2025 | 196.46 | 196.80 | 193.48 | 196.58 | 196.58 | 2.31% | 11,697 |
| Aug 8, 2025 | 189.52 | 192.42 | 188.04 | 192.14 | 192.14 | 1.63% | 10,913 |
| Aug 7, 2025 | 187.90 | 189.24 | 186.00 | 189.06 | 189.06 | 2.61% | 19,318 |
| Aug 6, 2025 | 176.00 | 184.26 | 175.40 | 184.26 | 184.26 | 4.31% | 28,552 |
| Aug 5, 2025 | 176.68 | 178.14 | 175.42 | 176.64 | 176.64 | -0.72% | 9,361 |
| Aug 4, 2025 | 175.78 | 179.60 | 175.22 | 177.92 | 177.92 | 1.03% | 14,411 |
| Aug 1, 2025 | 185.44 | 186.00 | 176.00 | 176.10 | 176.10 | -3.46% | 26,229 |