Applied Materials, Inc. (BIT:1AMAT)
Italy · Delayed Price · Currency is EUR 160.74
-0.30 (-0.19%)
Last updated: Sep 19, 2025, 4:52 PM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 161.04 | 162.08 | 161.04 | 160.74 | 160.74 | -0.19% | 137 |
| Sep 18, 2025 | 151.84 | 160.80 | 151.84 | 161.04 | 161.04 | 7.82% | 165 |
| Sep 17, 2025 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | 2.70% | - |
| Sep 16, 2025 | 145.82 | 146.64 | 144.86 | 145.44 | 145.44 | 1.18% | 58 |
| Sep 15, 2025 | 142.80 | 145.20 | 142.80 | 143.74 | 143.74 | 0.67% | 134 |
| Sep 12, 2025 | 144.48 | 144.48 | 143.14 | 142.78 | 142.78 | -1.67% | 134 |
| Sep 11, 2025 | 140.40 | 145.20 | 140.18 | 145.20 | 145.20 | 4.18% | 186 |
| Sep 10, 2025 | 140.06 | 140.06 | 140.06 | 139.38 | 139.38 | -0.37% | 4 |
| Sep 9, 2025 | 138.38 | 138.44 | 137.90 | 139.90 | 139.90 | 0.42% | 74 |
| Sep 8, 2025 | 139.64 | 139.64 | 139.32 | 139.32 | 139.32 | 2.50% | 18 |
| Sep 5, 2025 | 135.38 | 135.54 | 135.38 | 135.92 | 135.92 | -0.21% | 2 |
| Sep 4, 2025 | 134.60 | 136.66 | 134.60 | 136.20 | 136.20 | 2.54% | 32 |
| Sep 3, 2025 | 136.08 | 136.08 | 134.36 | 132.82 | 132.82 | -1.31% | 7 |
| Sep 2, 2025 | 135.30 | 135.30 | 134.08 | 134.58 | 134.58 | -1.41% | 18 |
| Sep 1, 2025 | 136.48 | 137.60 | 136.18 | 136.50 | 136.50 | -0.57% | 187 |
| Aug 29, 2025 | 140.00 | 140.00 | 137.28 | 137.28 | 137.28 | -2.46% | 35 |
| Aug 28, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.24% | - |
| Aug 27, 2025 | 145.60 | 145.60 | 141.08 | 141.08 | 141.08 | 0.51% | 102 |
| Aug 26, 2025 | 139.16 | 139.16 | 139.16 | 140.36 | 140.36 | 1.09% | 7 |
| Aug 25, 2025 | 138.82 | 138.82 | 138.00 | 138.84 | 138.84 | -0.72% | 9 |
| Aug 22, 2025 | 138.66 | 140.54 | 138.66 | 139.84 | 139.84 | 1.50% | 122 |
| Aug 21, 2025 | 136.82 | 138.32 | 136.66 | 137.78 | 137.78 | 2.06% | 32 |
| Aug 20, 2025 | 139.98 | 139.98 | 139.98 | 135.00 | 135.00 | -3.56% | 1 |
| Aug 19, 2025 | 144.96 | 144.96 | 139.42 | 139.98 | 139.59 | -0.20% | 288 |
| Aug 18, 2025 | 150.00 | 150.00 | 138.50 | 140.26 | 139.87 | -13.62% | 839 |
| Aug 14, 2025 | 161.92 | 161.92 | 161.92 | 162.38 | 161.92 | 0.41% | - |
| Aug 13, 2025 | 161.27 | 161.27 | 161.27 | 161.72 | 161.27 | -0.16% | - |
| Aug 12, 2025 | 161.16 | 161.98 | 160.00 | 161.98 | 161.52 | 0.41% | 22 |
| Aug 11, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 160.87 | 2.15% | 15 |
| Aug 8, 2025 | 158.94 | 158.94 | 157.92 | 157.92 | 157.48 | 0.51% | 12 |
| Aug 7, 2025 | 157.84 | 158.58 | 157.84 | 157.12 | 156.68 | 3.49% | 128 |
| Aug 6, 2025 | 151.39 | 151.39 | 151.39 | 151.82 | 151.39 | -1.27% | - |
| Aug 5, 2025 | 153.35 | 153.35 | 153.35 | 153.78 | 153.35 | -1.83% | - |
| Aug 4, 2025 | 157.32 | 157.32 | 157.32 | 156.64 | 156.20 | 1.10% | 1 |
| Aug 1, 2025 | 158.04 | 158.04 | 157.12 | 154.94 | 154.50 | -1.49% | 8 |
| Jul 31, 2025 | 162.86 | 162.86 | 162.86 | 157.28 | 156.84 | -4.69% | 4 |
| Jul 30, 2025 | 164.96 | 165.76 | 164.96 | 165.02 | 164.56 | 1.15% | 65 |
| Jul 29, 2025 | 165.62 | 165.62 | 165.62 | 163.14 | 162.68 | -0.07% | 1 |
| Jul 28, 2025 | 161.86 | 162.66 | 161.86 | 163.26 | 162.80 | 3.74% | 100 |
| Jul 25, 2025 | 158.48 | 158.48 | 157.52 | 157.38 | 156.94 | -2.26% | 50 |
| Jul 24, 2025 | 160.62 | 161.26 | 160.62 | 161.02 | 160.57 | 0.47% | 43 |
| Jul 23, 2025 | 160.00 | 160.08 | 160.00 | 160.26 | 159.81 | 0.11% | 20 |
| Jul 22, 2025 | 159.63 | 159.63 | 159.63 | 160.08 | 159.63 | -2.92% | - |
| Jul 21, 2025 | 164.66 | 164.90 | 163.10 | 164.90 | 164.44 | 0.07% | 55 |
| Jul 18, 2025 | 166.48 | 166.48 | 164.66 | 164.78 | 164.32 | -1.18% | 85 |
| Jul 17, 2025 | 170.48 | 170.48 | 167.66 | 166.74 | 166.27 | 1.62% | 74 |
| Jul 16, 2025 | 167.00 | 167.30 | 165.60 | 164.08 | 163.62 | -4.66% | 53 |
| Jul 15, 2025 | 171.62 | 171.62 | 171.62 | 172.10 | 171.62 | 1.74% | - |
| Jul 14, 2025 | 166.90 | 168.86 | 166.90 | 169.16 | 168.68 | -0.05% | 12 |
| Jul 11, 2025 | 170.14 | 170.14 | 167.22 | 169.24 | 168.76 | -0.84% | 149 |