Apple Inc. (BIT:1AAPL)
Italy · Delayed Price · Currency is EUR 223.25
-0.20 (-0.09%)
At close: Apr 16, 2026
BIT:1AAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 225.70 | 228.10 | 222.35 | 223.25 | 223.25 | -0.09% | 4,526 |
| Apr 15, 2026 | 219.40 | 223.50 | 218.75 | 223.45 | 223.45 | 2.15% | 5,070 |
| Apr 14, 2026 | 220.00 | 221.65 | 218.35 | 218.75 | 218.75 | -0.66% | 5,024 |
| Apr 13, 2026 | 221.35 | 222.25 | 219.60 | 220.20 | 220.20 | -1.21% | 6,287 |
| Apr 10, 2026 | 222.55 | 223.00 | 220.70 | 222.90 | 222.90 | 1.09% | 907 |
| Apr 9, 2026 | 221.55 | 222.40 | 220.05 | 220.50 | 220.50 | -0.09% | 1,535 |
| Apr 8, 2026 | 222.40 | 222.40 | 220.10 | 220.70 | 220.70 | 3.15% | 4,752 |
| Apr 7, 2026 | 223.00 | 223.00 | 212.50 | 213.95 | 213.95 | -3.15% | 2,165 |
| Apr 2, 2026 | 219.45 | 221.00 | 217.90 | 220.90 | 220.90 | 0.80% | 1,314 |
| Apr 1, 2026 | 220.65 | 220.85 | 218.75 | 219.15 | 219.15 | 1.76% | 1,813 |
| Mar 31, 2026 | 215.65 | 217.00 | 214.75 | 215.35 | 215.35 | -0.02% | 1,302 |
| Mar 30, 2026 | 215.95 | 217.50 | 214.95 | 215.40 | 215.40 | -1.42% | 1,077 |
| Mar 27, 2026 | 220.40 | 221.40 | 218.45 | 218.50 | 218.50 | -1.60% | 1,101 |
| Mar 26, 2026 | 218.30 | 222.40 | 217.70 | 222.05 | 222.05 | 1.16% | 1,044 |
| Mar 25, 2026 | 218.65 | 220.00 | 218.00 | 219.50 | 219.50 | -0.11% | 2,058 |
| Mar 24, 2026 | 217.15 | 219.50 | 216.00 | 219.75 | 219.75 | 1.43% | 1,486 |
| Mar 23, 2026 | 213.50 | 219.10 | 213.00 | 216.65 | 216.65 | 0.84% | 2,249 |
| Mar 20, 2026 | 215.80 | 215.80 | 213.40 | 214.85 | 214.85 | -0.44% | 1,857 |
| Mar 19, 2026 | 217.60 | 219.00 | 215.80 | 215.80 | 215.80 | -1.24% | 1,481 |
| Mar 18, 2026 | 221.05 | 221.50 | 218.40 | 218.50 | 218.50 | -1.20% | 1,209 |
| Mar 17, 2026 | 219.60 | 221.35 | 218.55 | 221.15 | 221.15 | 0.66% | 1,733 |
| Mar 16, 2026 | 219.95 | 220.90 | 217.80 | 219.70 | 219.70 | -0.48% | 1,376 |
| Mar 13, 2026 | 222.95 | 224.10 | 220.40 | 220.75 | 220.75 | -0.54% | 1,266 |
| Mar 12, 2026 | 225.00 | 225.70 | 221.00 | 221.95 | 221.95 | -1.49% | 916 |
| Mar 11, 2026 | 224.55 | 226.05 | 224.55 | 225.30 | 225.30 | 0.40% | 1,159 |
| Mar 10, 2026 | 223.20 | 224.70 | 221.45 | 224.40 | 224.40 | 0.88% | 2,930 |
| Mar 9, 2026 | 220.00 | 222.70 | 219.35 | 222.45 | 222.45 | 0.47% | 1,608 |
| Mar 6, 2026 | 224.20 | 224.65 | 220.50 | 221.40 | 221.40 | -1.77% | 2,201 |
| Mar 5, 2026 | 226.10 | 227.05 | 223.00 | 225.40 | 225.40 | -0.88% | 1,815 |
| Mar 4, 2026 | 226.05 | 227.45 | 225.45 | 227.40 | 227.40 | 0.38% | 2,033 |
| Mar 3, 2026 | 225.05 | 228.80 | 224.55 | 226.55 | 226.55 | 0.13% | 5,557 |
| Mar 2, 2026 | 221.70 | 226.95 | 221.05 | 226.25 | 226.25 | -0.79% | 6,788 |
| Feb 27, 2026 | 231.25 | 231.25 | 227.00 | 228.05 | 228.05 | -1.32% | 1,855 |
| Feb 26, 2026 | 231.80 | 233.20 | 229.65 | 231.10 | 231.10 | -0.32% | 2,250 |
| Feb 25, 2026 | 231.05 | 232.50 | 229.60 | 231.85 | 231.85 | 0.09% | 3,902 |
| Feb 24, 2026 | 226.80 | 233.30 | 226.10 | 231.65 | 231.65 | 2.55% | 3,680 |
| Feb 23, 2026 | 222.25 | 226.80 | 222.25 | 225.90 | 225.90 | 1.44% | 2,273 |
| Feb 20, 2026 | 222.65 | 223.25 | 219.80 | 222.70 | 222.70 | -0.85% | 4,720 |
| Feb 19, 2026 | 223.25 | 225.00 | 222.55 | 224.60 | 224.60 | -0.35% | 1,666 |
| Feb 18, 2026 | 223.50 | 225.40 | 222.35 | 225.40 | 225.40 | 2.50% | 1,534 |
| Feb 17, 2026 | 215.45 | 220.55 | 215.05 | 219.90 | 219.90 | 1.34% | 1,644 |
| Feb 16, 2026 | 216.20 | 217.00 | 215.80 | 217.00 | 217.00 | -0.78% | 1,455 |
| Feb 13, 2026 | 221.00 | 222.20 | 218.00 | 218.70 | 218.70 | -2.56% | 5,250 |
| Feb 12, 2026 | 231.65 | 232.40 | 225.00 | 224.45 | 224.45 | -4.27% | 4,309 |
| Feb 11, 2026 | 230.10 | 236.00 | 229.00 | 234.45 | 234.45 | 1.93% | 2,670 |
| Feb 10, 2026 | 229.70 | 231.10 | 229.20 | 230.00 | 230.00 | - | 1,171 |
| Feb 9, 2026 | 233.85 | 234.40 | 229.20 | 230.00 | 230.00 | -2.56% | 4,218 |
| Feb 6, 2026 | 232.25 | 237.00 | 231.80 | 236.05 | 236.05 | 1.14% | 5,274 |
| Feb 5, 2026 | 232.80 | 236.40 | 231.50 | 233.40 | 233.18 | -0.32% | 7,793 |
| Feb 4, 2026 | 228.15 | 235.60 | 227.90 | 234.15 | 233.93 | 2.52% | 7,677 |