Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 275.20
-8.80 (-3.10%)
At close: Sep 4, 2026
BIT:1AAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 281.60 | 283.00 | 273.90 | 275.20 | 275.20 | -3.10% | 6,108 |
| Sep 3, 2026 | 280.00 | 284.50 | 279.00 | 284.00 | 284.00 | 0.73% | 4,321 |
| Sep 2, 2026 | 281.05 | 282.90 | 279.00 | 281.95 | 281.95 | 0.79% | 2,450 |
| Sep 1, 2026 | 273.15 | 280.50 | 271.60 | 279.75 | 279.75 | 3.11% | 7,569 |
| Aug 31, 2026 | 275.60 | 276.75 | 271.15 | 271.30 | 271.30 | -2.27% | 5,467 |
| Aug 28, 2026 | 271.30 | 277.60 | 270.85 | 277.60 | 277.60 | 2.76% | 7,198 |
| Aug 27, 2026 | 266.75 | 270.50 | 265.65 | 270.15 | 270.15 | 0.73% | 4,761 |
| Aug 26, 2026 | 265.70 | 269.15 | 265.00 | 268.20 | 268.20 | 1.15% | 4,849 |
| Aug 25, 2026 | 265.70 | 268.20 | 264.55 | 265.15 | 265.15 | -0.88% | 6,040 |
| Aug 24, 2026 | 265.35 | 268.30 | 265.00 | 267.50 | 267.50 | 0.55% | 5,216 |
| Aug 21, 2026 | 266.45 | 267.00 | 262.90 | 266.05 | 266.05 | -1.94% | 8,416 |
| Aug 20, 2026 | 270.65 | 274.00 | 269.60 | 271.30 | 271.30 | -0.35% | 6,758 |
| Aug 19, 2026 | 267.85 | 273.70 | 265.50 | 272.25 | 272.25 | 1.57% | 12,683 |
| Aug 18, 2026 | 263.40 | 268.75 | 263.40 | 268.05 | 268.05 | 2.06% | 6,747 |
| Aug 17, 2026 | 264.95 | 265.40 | 262.25 | 262.65 | 262.65 | -0.47% | 1,564 |
| Aug 14, 2026 | 265.10 | 265.10 | 263.00 | 263.90 | 263.90 | 0.19% | 2,049 |
| Aug 13, 2026 | 262.55 | 265.00 | 262.00 | 263.40 | 263.40 | 0.90% | 6,446 |
| Aug 12, 2026 | 264.60 | 264.70 | 261.00 | 261.05 | 261.05 | -1.77% | 8,546 |
| Aug 11, 2026 | 267.60 | 268.40 | 265.20 | 265.75 | 265.75 | 0.13% | 4,029 |
| Aug 10, 2026 | 271.45 | 271.65 | 263.95 | 265.40 | 265.40 | -1.83% | 8,982 |
| Aug 7, 2026 | 274.00 | 274.00 | 268.60 | 270.35 | 270.35 | 0.37% | 3,452 |
| Aug 6, 2026 | 271.85 | 274.00 | 268.90 | 269.35 | 269.35 | 0.79% | 9,796 |
| Aug 5, 2026 | 269.20 | 271.50 | 264.55 | 267.25 | 267.25 | 0.58% | 12,522 |
| Aug 4, 2026 | 264.10 | 266.40 | 262.40 | 265.70 | 265.70 | 0.61% | 8,435 |
| Aug 3, 2026 | 268.15 | 271.00 | 264.10 | 264.10 | 264.10 | 0.40% | 10,481 |
| Jul 31, 2026 | 271.55 | 271.55 | 261.90 | 263.05 | 263.05 | -8.73% | 16,530 |
| Jul 30, 2026 | 295.30 | 296.80 | 286.50 | 288.20 | 288.20 | -3.48% | 6,585 |
| Jul 29, 2026 | 299.90 | 301.65 | 297.50 | 298.60 | 298.60 | 0.29% | 4,761 |
| Jul 28, 2026 | 296.60 | 301.30 | 295.20 | 297.75 | 297.75 | -0.18% | 5,538 |
| 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 |