Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 208.95
+2.25 (1.09%)
Last updated: Sep 22, 2025, 10:00 AM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 182.74 | 183.94 | 181.80 | 182.42 | 182.42 | -0.18% | 16,397 |
| Jul 30, 2025 | 183.24 | 185.00 | 182.10 | 182.74 | 182.74 | -0.62% | 7,672 |
| Jul 29, 2025 | 185.28 | 186.40 | 183.68 | 183.88 | 183.88 | -0.39% | 7,713 |
| Jul 28, 2025 | 183.28 | 184.60 | 183.22 | 184.60 | 184.60 | 0.98% | 4,697 |
| Jul 25, 2025 | 181.54 | 183.28 | 181.54 | 182.80 | 182.80 | -0.12% | 5,384 |
| Jul 24, 2025 | 181.78 | 183.28 | 181.38 | 183.02 | 183.02 | 0.74% | 5,923 |
| Jul 23, 2025 | 183.60 | 184.00 | 181.14 | 181.68 | 181.68 | -0.14% | 4,363 |
| Jul 22, 2025 | 181.74 | 182.48 | 181.46 | 181.94 | 181.94 | -0.19% | 6,823 |
| Jul 21, 2025 | 181.84 | 184.80 | 181.60 | 182.28 | 182.28 | 0.80% | 16,781 |
| Jul 18, 2025 | 181.42 | 181.46 | 180.08 | 180.84 | 180.84 | -0.34% | 5,576 |
| Jul 17, 2025 | 182.36 | 182.36 | 181.16 | 181.46 | 181.46 | 1.52% | 5,878 |
| Jul 16, 2025 | 179.82 | 183.54 | 178.74 | 178.74 | 178.74 | -1.89% | 20,933 |
| Jul 15, 2025 | 178.80 | 182.18 | 178.60 | 182.18 | 182.18 | 2.06% | 7,723 |
| Jul 14, 2025 | 179.50 | 180.28 | 177.78 | 178.50 | 178.50 | -1.01% | 5,117 |
| Jul 11, 2025 | 181.38 | 181.58 | 179.50 | 180.32 | 180.32 | -1.01% | 8,206 |