Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 275.05
+0.25 (0.09%)
Last updated: Jul 7, 2026, 2:31 PM CET
BIT:1AAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 273.50 | 276.35 | 273.50 | 275.60 | - | 0.29% | 514 |
| Jul 6, 2026 | 267.50 | 274.80 | 267.40 | 274.80 | 274.80 | 3.23% | 3,901 |
| Jul 3, 2026 | 267.50 | 268.20 | 266.20 | 266.20 | 266.20 | -0.49% | 1,991 |
| Jul 2, 2026 | 260.05 | 268.80 | 257.05 | 267.50 | 267.50 | 3.30% | 7,977 |
| Jul 1, 2026 | 253.55 | 260.00 | 253.20 | 258.95 | 258.95 | 2.47% | 3,968 |
| Jun 30, 2026 | 246.75 | 252.70 | 246.00 | 252.70 | 252.70 | 2.37% | 2,428 |
| Jun 29, 2026 | 249.75 | 252.20 | 246.20 | 246.85 | 246.85 | 1.15% | 2,680 |
| Jun 26, 2026 | 241.70 | 245.95 | 240.60 | 244.05 | 244.05 | -0.37% | 5,837 |
| Jun 25, 2026 | 256.50 | 258.15 | 242.80 | 244.95 | 244.95 | -7.00% | 10,664 |
| Jun 24, 2026 | 259.05 | 263.40 | 258.50 | 263.40 | 263.40 | 0.38% | 2,969 |
| Jun 23, 2026 | 258.85 | 264.00 | 257.70 | 262.40 | 262.40 | 0.02% | 5,812 |
| Jun 22, 2026 | 258.85 | 264.45 | 257.65 | 262.35 | 262.35 | 1.25% | 4,872 |
| Jun 19, 2026 | 259.80 | 259.80 | 258.45 | 259.10 | 259.10 | 0.04% | 1,229 |
| Jun 18, 2026 | 258.70 | 261.70 | 257.75 | 259.00 | 259.00 | 0.92% | 2,759 |
| Jun 17, 2026 | 258.30 | 260.20 | 256.50 | 256.65 | 256.65 | -0.02% | 3,321 |
| Jun 16, 2026 | 255.35 | 257.00 | 254.10 | 256.70 | 256.70 | 0.45% | 2,630 |
| Jun 15, 2026 | 252.95 | 255.75 | 251.60 | 255.55 | 255.55 | 1.23% | 5,382 |
| Jun 12, 2026 | 255.90 | 256.65 | 251.00 | 252.45 | 252.45 | -0.39% | 2,993 |
| Jun 11, 2026 | 253.75 | 254.35 | 251.60 | 253.45 | 253.45 | 0.92% | 2,424 |
| Jun 10, 2026 | 251.55 | 252.15 | 249.00 | 251.15 | 251.15 | -0.44% | 2,624 |
| Jun 9, 2026 | 260.90 | 261.50 | 252.25 | 252.25 | 252.25 | -7.24% | 8,888 |
| Jun 8, 2026 | 268.25 | 273.00 | 267.00 | 271.95 | 271.95 | -0.02% | 2,902 |
| Jun 5, 2026 | 267.20 | 272.00 | 266.75 | 272.00 | 272.00 | 1.93% | 2,119 |
| Jun 4, 2026 | 269.50 | 270.30 | 266.55 | 266.85 | 266.85 | -0.63% | 2,269 |
| Jun 3, 2026 | 271.00 | 273.00 | 267.65 | 268.55 | 268.55 | -0.02% | 3,144 |
| Jun 2, 2026 | 263.20 | 268.75 | 262.05 | 268.60 | 268.60 | 1.76% | 1,861 |
| Jun 1, 2026 | 266.15 | 267.55 | 263.70 | 263.95 | 263.95 | -1.12% | 3,232 |
| May 29, 2026 | 266.95 | 270.15 | 266.10 | 266.95 | 266.95 | -0.11% | 4,163 |
| May 28, 2026 | 267.95 | 268.05 | 266.40 | 267.25 | 267.25 | -0.30% | 3,050 |
| May 27, 2026 | 264.80 | 269.10 | 264.15 | 268.05 | 268.05 | 0.04% | 2,344 |
| May 26, 2026 | 266.95 | 268.25 | 265.85 | 267.95 | 267.95 | 0.37% | 2,912 |
| May 25, 2026 | 266.95 | 267.80 | 266.60 | 266.95 | 266.95 | -0.41% | 2,258 |
| May 22, 2026 | 263.35 | 268.25 | 262.75 | 268.05 | 268.05 | 2.43% | 3,565 |
| May 21, 2026 | 258.80 | 261.85 | 258.70 | 261.70 | 261.70 | 1.77% | 3,693 |
| May 20, 2026 | 257.95 | 260.40 | 257.00 | 257.15 | 257.15 | 0.39% | 4,152 |
| May 19, 2026 | 255.80 | 258.80 | 254.25 | 256.15 | 256.15 | 0.89% | 2,706 |
| May 18, 2026 | 256.70 | 258.00 | 253.90 | 253.90 | 253.90 | -2.29% | 3,485 |
| May 15, 2026 | 256.25 | 260.40 | 252.85 | 259.85 | 259.85 | 1.40% | 6,792 |
| May 14, 2026 | 254.35 | 257.25 | 254.35 | 256.25 | 256.25 | 0.83% | 7,760 |
| May 13, 2026 | 250.85 | 254.15 | 250.70 | 254.15 | 254.15 | 1.52% | 5,165 |
| May 12, 2026 | 248.60 | 251.35 | 248.10 | 250.35 | 250.35 | 0.44% | 4,873 |
| May 11, 2026 | 248.25 | 250.00 | 246.40 | 249.25 | 249.25 | 0.32% | 3,034 |
| May 8, 2026 | 244.85 | 250.00 | 244.35 | 248.45 | 248.45 | 0.66% | 3,809 |
| May 7, 2026 | 245.00 | 248.15 | 243.15 | 247.05 | 246.82 | 1.83% | 6,884 |
| May 6, 2026 | 240.95 | 244.00 | 239.50 | 242.60 | 242.37 | 1.32% | 4,165 |
| May 5, 2026 | 236.60 | 242.00 | 235.65 | 239.45 | 239.23 | 1.29% | 5,207 |
| May 4, 2026 | 238.15 | 239.45 | 234.90 | 236.40 | 236.18 | 2.12% | 9,825 |
| Apr 30, 2026 | 231.20 | 232.75 | 230.00 | 231.50 | 231.29 | 0.65% | 2,054 |
| Apr 29, 2026 | 230.55 | 231.00 | 228.55 | 230.00 | 229.79 | -0.35% | 3,086 |
| Apr 28, 2026 | 228.70 | 233.50 | 228.30 | 230.80 | 230.59 | 1.45% | 4,846 |