Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 236.50
+1.65 (0.70%)
At close: Oct 31, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 240.50 | 240.95 | 233.45 | 236.50 | 236.50 | 0.70% | 14,643 |
| Oct 30, 2025 | 234.00 | 236.80 | 232.40 | 234.85 | 234.85 | 1.87% | 7,588 |
| Oct 29, 2025 | 231.95 | 233.25 | 229.50 | 230.55 | 230.55 | -0.04% | 7,071 |
| Oct 28, 2025 | 231.05 | 231.80 | 229.90 | 230.65 | 230.65 | 0.96% | 4,944 |
| Oct 27, 2025 | 228.80 | 229.50 | 227.10 | 228.45 | 228.45 | 0.86% | 5,669 |
| Oct 24, 2025 | 224.20 | 226.50 | 223.05 | 226.50 | 226.50 | 1.18% | 3,088 |
| Oct 23, 2025 | 224.35 | 224.35 | 222.30 | 223.85 | 223.85 | 0.61% | 2,299 |
| Oct 22, 2025 | 226.30 | 226.50 | 221.95 | 222.50 | 222.50 | -2.07% | 8,366 |
| Oct 21, 2025 | 224.45 | 228.50 | 224.45 | 227.20 | 227.20 | 0.75% | 7,933 |
| Oct 20, 2025 | 217.35 | 226.05 | 216.95 | 225.50 | 225.50 | 5.74% | 15,648 |
| Oct 17, 2025 | 210.45 | 214.55 | 208.30 | 213.25 | 213.25 | 0.28% | 4,744 |
| Oct 16, 2025 | 214.95 | 215.05 | 212.00 | 212.65 | 212.65 | -0.84% | 3,572 |
| Oct 15, 2025 | 213.90 | 216.65 | 212.95 | 214.45 | 214.45 | 0.94% | 6,568 |
| Oct 14, 2025 | 212.00 | 213.65 | 211.50 | 212.45 | 212.45 | -1.16% | 3,941 |
| Oct 13, 2025 | 214.50 | 216.10 | 212.65 | 214.95 | 214.95 | 0.33% | 9,666 |
| 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 |