Skip to main content
logo
Apple Inc. (BIT:1AAPL)
Italy flag Italy · Delayed Price · Currency is EUR
233.20
+1.10 (0.47%)
Last updated: Jan 2, 2026, 2:02 PM CET

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025232.20233.00231.85232.10232.10-0.04%833
Dec 29, 2025231.25232.50230.85232.20232.200.58%3,214
Dec 23, 2025229.55231.10229.15230.85230.85-0.35%2,816
Dec 22, 2025232.95233.75230.90231.65231.65-0.04%2,869
Dec 19, 2025231.90232.70231.05231.75231.75-0.32%1,886
Dec 18, 2025231.15233.40228.90232.50232.50-2,657
Dec 17, 2025233.90235.00232.50232.50232.500.24%2,168
Dec 16, 2025232.65232.85231.20231.95231.95-0.83%4,040
Dec 15, 2025237.00238.45232.75233.90233.90-1.16%3,677
Dec 12, 2025237.55237.80236.40236.65236.650.36%1,758
Dec 11, 2025236.65238.95233.80235.80235.80-1.40%2,844
Dec 10, 2025238.65239.15237.50239.15239.150.21%1,566
Dec 9, 2025238.10240.35237.70238.65238.650.10%2,946
Dec 8, 2025238.90240.00238.30238.40238.40-0.60%3,091
Dec 5, 2025240.70241.30239.85239.85239.85-0.35%3,540
Dec 4, 2025243.60243.80240.10240.70240.70-2.05%1,640
Dec 3, 2025246.55247.00244.80245.75245.75-0.10%3,907
Dec 2, 2025243.10247.30242.45246.00246.002.74%5,421
Dec 1, 2025237.95239.45237.60239.45239.450.42%7,893
Nov 28, 2025240.85241.25238.05238.45238.45-0.91%2,506
Nov 27, 2025239.55240.65239.20240.65240.650.02%1,945
Nov 26, 2025240.15241.20239.00240.60240.600.17%2,769
Nov 25, 2025239.20242.00237.30240.20240.200.65%9,319
Nov 24, 2025236.15239.10234.40238.65238.651.64%5,375
Nov 21, 2025230.15236.05229.45234.80234.80-0.17%5,312
Nov 20, 2025234.55238.60233.25235.20235.200.58%5,029
Nov 19, 2025230.40235.15229.35233.85233.851.17%3,067
Nov 18, 2025229.75233.55229.30231.15231.150.04%5,977
Nov 17, 2025234.55235.25229.90231.05231.05-1.93%4,642
Nov 14, 2025234.25236.20231.90235.60235.600.02%8,781
Nov 13, 2025235.45237.50233.95235.55235.55-0.49%5,785
Nov 12, 2025239.30239.30235.10236.70236.700.81%12,961
Nov 11, 2025233.10236.35232.40234.80234.800.86%3,043
Nov 10, 2025233.75236.60232.70232.80232.800.09%6,197
Nov 7, 2025232.80234.80230.95232.60232.60-1.44%20,914
Nov 6, 2025233.90237.00232.35236.00235.770.21%11,063
Nov 5, 2025233.80235.85232.60235.50235.28-4,873
Nov 4, 2025230.95235.80230.05235.50235.281.82%6,079
Nov 3, 2025233.60235.90231.20231.30231.08-2.20%5,669
Oct 31, 2025240.50240.95233.45236.50236.270.70%14,643
Oct 30, 2025234.00236.80232.40234.85234.631.87%7,588
Oct 29, 2025231.95233.25229.50230.55230.33-0.04%7,071
Oct 28, 2025231.05231.80229.90230.65230.430.96%4,944
Oct 27, 2025228.80229.50227.10228.45228.230.86%5,669
Oct 24, 2025224.20226.50223.05226.50226.281.18%3,088
Oct 23, 2025224.35224.35222.30223.85223.640.61%2,299
Oct 22, 2025226.30226.50221.95222.50222.29-2.07%8,366
Oct 21, 2025224.45228.50224.45227.20226.980.75%7,933
Oct 20, 2025217.35226.05216.95225.50225.285.74%15,648
Oct 17, 2025210.45214.55208.30213.25213.050.28%4,744