Applied Materials, Inc. (BIT:1AMAT)
Italy · Delayed Price · Currency is EUR 201.45
-1.10 (-0.54%)
At close: Oct 31, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 205.40 | 205.40 | 201.45 | 201.45 | - | -0.54% | 33 |
| Oct 30, 2025 | 206.45 | 206.45 | 202.55 | 202.55 | - | 0.02% | 59 |
| Oct 29, 2025 | 197.82 | 202.60 | 197.82 | 202.50 | - | 3.11% | 136 |
| Oct 28, 2025 | 199.10 | 199.10 | 196.40 | 196.40 | - | -2.31% | 33 |
| Oct 27, 2025 | 199.50 | 202.60 | 199.50 | 201.05 | - | 1.90% | 43 |
| Oct 24, 2025 | 196.50 | 197.50 | 196.48 | 197.30 | - | 0.31% | 79 |
| Oct 23, 2025 | 189.00 | 196.70 | 187.58 | 196.70 | - | 3.52% | 45 |
| Oct 22, 2025 | 195.54 | 196.06 | 190.02 | 190.02 | - | -2.41% | 109 |
| Oct 21, 2025 | 196.50 | 196.50 | 194.72 | 194.72 | - | -1.31% | 52 |
| Oct 20, 2025 | 193.98 | 198.28 | 193.98 | 197.30 | - | 2.96% | 29 |
| Oct 17, 2025 | 190.26 | 193.42 | 189.94 | 191.62 | - | -1.22% | 355 |
| Oct 16, 2025 | 197.60 | 198.12 | 193.98 | 193.98 | - | 0.36% | 113 |
| Oct 15, 2025 | 191.06 | 193.28 | 191.06 | 193.28 | - | 2.39% | 25 |
| Oct 14, 2025 | 187.70 | 188.76 | 186.42 | 188.76 | - | -0.44% | 13 |
| Oct 13, 2025 | 187.64 | 189.78 | 186.42 | 189.60 | - | 2.07% | 171 |
| Oct 10, 2025 | 191.00 | 193.46 | 185.76 | 185.76 | - | -1.71% | 317 |
| Oct 9, 2025 | 189.10 | 189.10 | 186.14 | 189.00 | - | 1.89% | 46 |
| Oct 8, 2025 | 179.34 | 185.50 | 178.80 | 185.50 | - | -0.82% | 305 |
| Oct 7, 2025 | 191.80 | 194.00 | 186.70 | 187.04 | - | -3.00% | 155 |
| Oct 6, 2025 | 186.76 | 192.82 | 186.76 | 192.82 | - | 3.57% | 127 |
| Oct 3, 2025 | 185.96 | 186.34 | 183.06 | 186.18 | - | -1.21% | 166 |
| Oct 2, 2025 | 186.54 | 192.74 | 186.54 | 188.46 | - | 5.06% | 176 |
| Oct 1, 2025 | 178.44 | 179.90 | 173.70 | 179.38 | - | 1.67% | 40 |
| Sep 30, 2025 | 173.38 | 178.96 | 173.38 | 176.44 | - | -0.54% | 56 |
| Sep 29, 2025 | 176.30 | 178.20 | 176.10 | 177.40 | - | 2.88% | 31 |
| Sep 26, 2025 | 170.38 | 172.44 | 170.00 | 172.44 | - | 1.09% | 104 |
| Sep 25, 2025 | 169.00 | 170.58 | 168.86 | 170.58 | - | -1.66% | 17 |
| Sep 24, 2025 | 172.14 | 173.46 | 170.48 | 173.46 | - | 0.56% | 300 |
| Sep 23, 2025 | 169.32 | 172.50 | 169.32 | 172.50 | - | 3.78% | 297 |
| Sep 22, 2025 | 163.12 | 167.60 | 163.12 | 166.22 | - | 3.41% | 351 |
| Sep 19, 2025 | 161.04 | 162.08 | 160.74 | 160.74 | - | -0.19% | 137 |
| Sep 18, 2025 | 151.84 | 161.04 | 151.84 | 161.04 | - | 10.73% | 165 |
| Sep 17, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | - | - | - |
| Sep 16, 2025 | 145.82 | 146.64 | 144.86 | 145.44 | - | 1.18% | 58 |
| Sep 15, 2025 | 142.80 | 145.20 | 142.80 | 143.74 | - | 0.67% | 134 |
| Sep 12, 2025 | 144.48 | 144.48 | 142.78 | 142.78 | - | -1.67% | 134 |
| Sep 11, 2025 | 140.40 | 145.20 | 140.18 | 145.20 | - | 4.18% | 186 |
| Sep 10, 2025 | 140.06 | 140.06 | 139.38 | 139.38 | - | -0.37% | 4 |
| Sep 9, 2025 | 138.38 | 139.90 | 137.90 | 139.90 | - | 0.42% | 74 |
| Sep 8, 2025 | 139.64 | 139.64 | 139.32 | 139.32 | - | 2.50% | 18 |
| Sep 5, 2025 | 135.38 | 135.92 | 135.38 | 135.92 | - | -0.21% | 2 |
| Sep 4, 2025 | 134.60 | 136.66 | 134.60 | 136.20 | - | 2.54% | 32 |
| Sep 3, 2025 | 136.08 | 136.08 | 132.82 | 132.82 | - | -1.31% | 7 |
| Sep 2, 2025 | 135.30 | 135.30 | 134.08 | 134.58 | - | -1.41% | 18 |
| Sep 1, 2025 | 136.48 | 137.60 | 136.18 | 136.50 | - | -0.57% | 187 |
| Aug 29, 2025 | 140.00 | 140.00 | 137.28 | 137.28 | - | -2.69% | 35 |
| Aug 28, 2025 | 141.08 | 141.08 | 141.08 | 141.08 | - | - | - |
| Aug 27, 2025 | 145.60 | 145.60 | 141.08 | 141.08 | - | 0.51% | 102 |
| Aug 26, 2025 | 139.16 | 140.36 | 139.16 | 140.36 | - | 1.09% | 7 |
| Aug 25, 2025 | 138.82 | 138.84 | 138.00 | 138.84 | - | -0.72% | 9 |