Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 298.30
+6.50 (2.23%)
At close: Jul 27, 2026
BIT:1AAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 292.55 | 298.50 | 292.55 | 298.30 | 298.30 | 2.23% | 4,688 |
| Jul 24, 2026 | 281.80 | 291.80 | 280.95 | 291.80 | 291.80 | 3.31% | 3,107 |
| Jul 23, 2026 | 283.90 | 285.10 | 281.00 | 282.45 | 282.45 | -1.03% | 1,672 |
| Jul 22, 2026 | 285.85 | 287.40 | 283.80 | 285.40 | 285.40 | -0.76% | 1,871 |
| Jul 21, 2026 | 286.05 | 287.60 | 282.50 | 287.60 | 287.60 | 0.72% | 6,582 |
| Jul 20, 2026 | 291.15 | 292.85 | 284.60 | 285.55 | 285.55 | -2.39% | 8,252 |
| Jul 17, 2026 | 292.25 | 294.55 | 288.25 | 292.55 | 292.55 | 1.23% | 6,226 |
| Jul 16, 2026 | 285.90 | 289.55 | 285.25 | 289.00 | 289.00 | 1.39% | 5,319 |
| Jul 15, 2026 | 275.10 | 285.05 | 275.10 | 285.05 | 285.05 | 3.75% | 4,973 |
| Jul 14, 2026 | 277.20 | 277.20 | 272.60 | 274.75 | 274.75 | -1.28% | 4,658 |
| Jul 13, 2026 | 277.05 | 283.00 | 275.90 | 278.30 | 278.30 | 1.50% | 3,847 |
| Jul 10, 2026 | 275.55 | 277.00 | 273.50 | 274.20 | 274.20 | -0.36% | 3,178 |
| Jul 9, 2026 | 273.75 | 275.35 | 270.80 | 275.20 | 275.20 | 1.27% | 3,478 |
| Jul 8, 2026 | 272.65 | 272.65 | 269.75 | 271.75 | 271.75 | -1.16% | 3,940 |
| Jul 7, 2026 | 273.50 | 276.35 | 272.20 | 274.95 | 274.95 | 0.05% | 4,960 |
| 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 |