Skip to main content
logo
Apple Inc. (BIT:1AAPL)
Italy flag Italy · Delayed Price · Currency is EUR
256.65
-0.05 (-0.02%)
At close: Jun 17, 2026

BIT:1AAPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026255.35257.00254.10256.70256.700.45%2,630
Jun 15, 2026252.95255.75251.60255.55255.551.23%5,382
Jun 12, 2026255.90256.65251.00252.45252.45-0.39%2,993
Jun 11, 2026253.75254.35251.60253.45253.450.92%2,424
Jun 10, 2026251.55252.15249.00251.15251.15-0.44%2,624
Jun 9, 2026260.90261.50252.25252.25252.25-7.24%8,888
Jun 8, 2026268.25273.00267.00271.95271.95-0.02%2,902
Jun 5, 2026267.20272.00266.75272.00272.001.93%2,119
Jun 4, 2026269.50270.30266.55266.85266.85-0.63%2,269
Jun 3, 2026271.00273.00267.65268.55268.55-0.02%3,144
Jun 2, 2026263.20268.75262.05268.60268.601.76%1,861
Jun 1, 2026266.15267.55263.70263.95263.95-1.12%3,232
May 29, 2026266.95270.15266.10266.95266.95-0.11%4,163
May 28, 2026267.95268.05266.40267.25267.25-0.30%3,050
May 27, 2026264.80269.10264.15268.05268.050.04%2,344
May 26, 2026266.95268.25265.85267.95267.950.37%2,912
May 25, 2026266.95267.80266.60266.95266.95-0.41%2,258
May 22, 2026263.35268.25262.75268.05268.052.43%3,565
May 21, 2026258.80261.85258.70261.70261.701.77%3,693
May 20, 2026257.95260.40257.00257.15257.150.39%4,152
May 19, 2026255.80258.80254.25256.15256.150.89%2,706
May 18, 2026256.70258.00253.90253.90253.90-2.29%3,485
May 15, 2026256.25260.40252.85259.85259.851.40%6,792
May 14, 2026254.35257.25254.35256.25256.250.83%7,760
May 13, 2026250.85254.15250.70254.15254.151.52%5,165
May 12, 2026248.60251.35248.10250.35250.350.44%4,873
May 11, 2026248.25250.00246.40249.25249.250.32%3,034
May 8, 2026244.85250.00244.35248.45248.450.66%3,809
May 7, 2026245.00248.15243.15247.05246.821.83%6,884
May 6, 2026240.95244.00239.50242.60242.371.32%4,165
May 5, 2026236.60242.00235.65239.45239.231.29%5,207
May 4, 2026238.15239.45234.90236.40236.182.12%9,825
Apr 30, 2026231.20232.75230.00231.50231.290.65%2,054
Apr 29, 2026230.55231.00228.55230.00229.79-0.35%3,086
Apr 28, 2026228.70233.50228.30230.80230.591.45%4,846
Apr 27, 2026229.85229.85225.90227.50227.29-1.54%5,403
Apr 24, 2026233.05233.20231.05231.05230.84-1.37%2,597
Apr 23, 2026232.05235.70232.05234.25234.030.58%2,470
Apr 22, 2026227.85232.90227.50232.90232.682.10%1,943
Apr 21, 2026231.00231.90228.00228.10227.89-1.30%2,349
Apr 20, 2026228.70232.80228.65231.10230.890.26%3,332
Apr 17, 2026224.20230.65224.05230.50230.293.25%4,615
Apr 16, 2026225.70228.10222.35223.25223.04-0.09%4,526
Apr 15, 2026219.40223.50218.75223.45223.242.15%5,070
Apr 14, 2026220.00221.65218.35218.75218.55-0.66%5,024
Apr 13, 2026221.35222.25219.60220.20220.00-1.21%6,287
Apr 10, 2026222.55223.00220.70222.90222.691.09%907
Apr 9, 2026221.55222.40220.05220.50220.30-0.09%1,535
Apr 8, 2026222.40222.40220.10220.70220.503.15%4,752
Apr 7, 2026223.00223.00212.50213.95213.75-3.15%2,165