Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 212.80
+1.95 (0.92%)
Last updated: Jan 22, 2026, 2:17 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 210.90 | 212.30 | 209.05 | 210.85 | 210.85 | -1.56% | 3,564 |
| Jan 20, 2026 | 215.40 | 217.00 | 213.80 | 214.20 | 214.20 | -0.86% | 2,462 |
| Jan 19, 2026 | 217.50 | 217.95 | 214.95 | 216.05 | 216.05 | -2.26% | 2,708 |
| Jan 16, 2026 | 222.60 | 222.60 | 220.75 | 221.05 | 221.05 | -1.54% | 1,898 |
| Jan 15, 2026 | 223.40 | 225.00 | 223.20 | 224.50 | 224.50 | 1.33% | 1,876 |
| Jan 14, 2026 | 224.15 | 224.15 | 221.35 | 221.55 | 221.55 | -0.78% | 3,246 |
| Jan 13, 2026 | 222.60 | 224.20 | 221.65 | 223.30 | 223.30 | 0.18% | 1,963 |
| Jan 12, 2026 | 221.20 | 223.35 | 219.80 | 222.90 | 222.90 | 0.81% | 3,968 |
| Jan 9, 2026 | 222.35 | 224.00 | 220.30 | 221.10 | 221.10 | 0.50% | 3,098 |
| Jan 8, 2026 | 222.50 | 222.75 | 219.50 | 220.00 | 220.00 | -1.81% | 7,276 |
| Jan 7, 2026 | 224.30 | 225.30 | 223.50 | 224.05 | 224.05 | -0.38% | 2,418 |
| Jan 6, 2026 | 228.35 | 228.65 | 224.60 | 224.90 | 224.90 | -1.88% | 2,747 |
| Jan 5, 2026 | 231.05 | 232.30 | 229.20 | 229.20 | 229.20 | -0.48% | 4,550 |
| Jan 2, 2026 | 232.85 | 236.70 | 229.75 | 230.30 | 230.30 | -0.78% | 2,371 |
| Dec 30, 2025 | 232.20 | 233.00 | 231.85 | 232.10 | 232.10 | -0.04% | 833 |
| Dec 29, 2025 | 231.25 | 232.50 | 230.85 | 232.20 | 232.20 | 0.58% | 3,214 |
| Dec 23, 2025 | 229.55 | 231.10 | 229.15 | 230.85 | 230.85 | -0.35% | 2,816 |
| Dec 22, 2025 | 232.95 | 233.75 | 230.90 | 231.65 | 231.65 | -0.04% | 2,869 |
| Dec 19, 2025 | 231.90 | 232.70 | 231.05 | 231.75 | 231.75 | -0.32% | 1,886 |
| Dec 18, 2025 | 231.15 | 233.40 | 228.90 | 232.50 | 232.50 | - | 2,657 |
| Dec 17, 2025 | 233.90 | 235.00 | 232.50 | 232.50 | 232.50 | 0.24% | 2,168 |
| Dec 16, 2025 | 232.65 | 232.85 | 231.20 | 231.95 | 231.95 | -0.83% | 4,040 |
| Dec 15, 2025 | 237.00 | 238.45 | 232.75 | 233.90 | 233.90 | -1.16% | 3,677 |
| Dec 12, 2025 | 237.55 | 237.80 | 236.40 | 236.65 | 236.65 | 0.36% | 1,758 |
| Dec 11, 2025 | 236.65 | 238.95 | 233.80 | 235.80 | 235.80 | -1.40% | 2,844 |
| Dec 10, 2025 | 238.65 | 239.15 | 237.50 | 239.15 | 239.15 | 0.21% | 1,566 |
| Dec 9, 2025 | 238.10 | 240.35 | 237.70 | 238.65 | 238.65 | 0.10% | 2,946 |
| Dec 8, 2025 | 238.90 | 240.00 | 238.30 | 238.40 | 238.40 | -0.60% | 3,091 |
| Dec 5, 2025 | 240.70 | 241.30 | 239.85 | 239.85 | 239.85 | -0.35% | 3,540 |
| Dec 4, 2025 | 243.60 | 243.80 | 240.10 | 240.70 | 240.70 | -2.05% | 1,640 |
| Dec 3, 2025 | 246.55 | 247.00 | 244.80 | 245.75 | 245.75 | -0.10% | 3,907 |
| Dec 2, 2025 | 243.10 | 247.30 | 242.45 | 246.00 | 246.00 | 2.74% | 5,421 |
| Dec 1, 2025 | 237.95 | 239.45 | 237.60 | 239.45 | 239.45 | 0.42% | 7,893 |
| Nov 28, 2025 | 240.85 | 241.25 | 238.05 | 238.45 | 238.45 | -0.91% | 2,506 |
| Nov 27, 2025 | 239.55 | 240.65 | 239.20 | 240.65 | 240.65 | 0.02% | 1,945 |
| Nov 26, 2025 | 240.15 | 241.20 | 239.00 | 240.60 | 240.60 | 0.17% | 2,769 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.30 | 240.20 | 240.20 | 0.65% | 9,319 |
| Nov 24, 2025 | 236.15 | 239.10 | 234.40 | 238.65 | 238.65 | 1.64% | 5,375 |
| Nov 21, 2025 | 230.15 | 236.05 | 229.45 | 234.80 | 234.80 | -0.17% | 5,312 |
| Nov 20, 2025 | 234.55 | 238.60 | 233.25 | 235.20 | 235.20 | 0.58% | 5,029 |
| Nov 19, 2025 | 230.40 | 235.15 | 229.35 | 233.85 | 233.85 | 1.17% | 3,067 |
| Nov 18, 2025 | 229.75 | 233.55 | 229.30 | 231.15 | 231.15 | 0.04% | 5,977 |
| Nov 17, 2025 | 234.55 | 235.25 | 229.90 | 231.05 | 231.05 | -1.93% | 4,642 |
| Nov 14, 2025 | 234.25 | 236.20 | 231.90 | 235.60 | 235.60 | 0.02% | 8,781 |
| Nov 13, 2025 | 235.45 | 237.50 | 233.95 | 235.55 | 235.55 | -0.49% | 5,785 |
| Nov 12, 2025 | 239.30 | 239.30 | 235.10 | 236.70 | 236.70 | 0.81% | 12,961 |
| Nov 11, 2025 | 233.10 | 236.35 | 232.40 | 234.80 | 234.80 | 0.86% | 3,043 |
| Nov 10, 2025 | 233.75 | 236.60 | 232.70 | 232.80 | 232.80 | 0.09% | 6,197 |
| Nov 7, 2025 | 232.80 | 234.80 | 230.95 | 232.60 | 232.60 | -1.44% | 20,914 |
| Nov 6, 2025 | 233.90 | 237.00 | 232.35 | 236.00 | 235.77 | 0.21% | 11,063 |