Applied Materials, Inc. (BIT:1AMAT)
Italy · Delayed Price · Currency is EUR 355.95
-8.15 (-2.24%)
At close: May 7, 2026
BIT:1AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 366.75 | 367.50 | 365.40 | 367.50 | - | 0.93% | - |
| May 6, 2026 | 352.70 | 365.40 | 352.70 | 364.10 | 364.10 | 3.95% | 247 |
| May 5, 2026 | 337.50 | 350.25 | 337.50 | 350.25 | 350.25 | 5.01% | 186 |
| May 4, 2026 | 334.60 | 335.70 | 331.00 | 333.55 | 333.55 | 0.08% | 94 |
| Apr 30, 2026 | 323.95 | 333.45 | 323.30 | 333.30 | 333.30 | 1.91% | 248 |
| Apr 29, 2026 | 327.70 | 329.35 | 326.30 | 327.05 | 327.05 | 0.91% | 113 |
| Apr 28, 2026 | 342.00 | 342.00 | 324.10 | 324.10 | 324.10 | -5.18% | 198 |
| Apr 27, 2026 | 355.15 | 358.80 | 341.75 | 341.80 | 341.80 | -3.83% | 66 |
| Apr 24, 2026 | 346.70 | 355.30 | 346.70 | 355.40 | 355.40 | 1.59% | 189 |
| Apr 23, 2026 | 346.65 | 351.15 | 346.65 | 349.85 | 349.85 | 3.08% | 19 |
| Apr 22, 2026 | 340.95 | 340.95 | 336.10 | 339.40 | 339.40 | 1.00% | 70 |
| Apr 21, 2026 | 335.50 | 336.90 | 335.00 | 336.05 | 336.05 | -0.15% | 47 |
| Apr 20, 2026 | 334.10 | 336.45 | 333.30 | 336.55 | 336.55 | 1.08% | 130 |
| Apr 17, 2026 | 331.35 | 332.15 | 331.35 | 332.95 | 332.95 | 0.06% | 4 |
| Apr 16, 2026 | 342.10 | 350.70 | 327.55 | 332.75 | 332.75 | 1.73% | 171 |
| Apr 15, 2026 | 334.40 | 337.20 | 327.10 | 327.10 | 327.10 | -1.80% | 149 |
| Apr 14, 2026 | 337.60 | 340.45 | 333.90 | 333.10 | 333.10 | -0.77% | 115 |
| Apr 13, 2026 | 337.55 | 339.00 | 337.00 | 335.70 | 335.70 | -2.58% | 76 |
| Apr 10, 2026 | 342.75 | 346.20 | 342.75 | 344.60 | 344.60 | 2.47% | 96 |
| Apr 9, 2026 | 326.20 | 329.45 | 326.20 | 336.30 | 336.30 | 2.36% | 16 |
| Apr 8, 2026 | 318.65 | 329.15 | 318.65 | 328.55 | 328.55 | 9.10% | 32 |
| Apr 7, 2026 | 300.90 | 304.30 | 299.10 | 301.15 | 301.15 | -0.77% | 51 |
| Apr 2, 2026 | 295.45 | 301.60 | 295.45 | 303.50 | 303.50 | -1.14% | 86 |
| Apr 1, 2026 | 301.95 | 309.85 | 297.45 | 307.00 | 307.00 | 7.25% | 88 |
| Mar 31, 2026 | 282.30 | 288.50 | 281.45 | 286.25 | 286.25 | 0.09% | 20 |
| Mar 30, 2026 | 294.80 | 294.80 | 285.05 | 286.00 | 286.00 | -3.38% | 29 |
| Mar 27, 2026 | 296.20 | 296.20 | 296.20 | 296.00 | 296.00 | -2.02% | 2 |
| Mar 26, 2026 | 312.10 | 314.60 | 301.50 | 302.10 | 302.10 | -5.24% | 34 |
| Mar 25, 2026 | 321.15 | 321.15 | 318.00 | 318.80 | 318.80 | -2.19% | 48 |
| Mar 24, 2026 | 314.20 | 327.05 | 310.95 | 325.95 | 325.95 | 4.29% | 19 |
| Mar 23, 2026 | 302.45 | 320.40 | 302.45 | 312.55 | 312.55 | 2.06% | 67 |
| Mar 20, 2026 | 307.55 | 307.55 | 302.65 | 306.25 | 306.25 | -0.62% | 21 |
| Mar 19, 2026 | 301.05 | 306.85 | 301.05 | 308.15 | 308.15 | -0.24% | 107 |
| Mar 18, 2026 | 312.75 | 312.75 | 305.05 | 308.90 | 308.90 | 2.18% | 67 |
| Mar 17, 2026 | 297.20 | 304.00 | 288.10 | 302.30 | 302.30 | 0.53% | 321 |
| Mar 16, 2026 | 305.50 | 305.50 | 301.10 | 300.70 | 300.70 | 0.75% | 13 |
| Mar 13, 2026 | 292.05 | 302.60 | 292.00 | 298.45 | 298.45 | 1.53% | 349 |
| Mar 12, 2026 | 299.30 | 299.30 | 295.00 | 293.95 | 293.95 | -3.03% | 16 |
| Mar 11, 2026 | 299.20 | 304.25 | 298.75 | 303.15 | 303.15 | 0.97% | 163 |
| Mar 10, 2026 | 290.35 | 304.95 | 290.35 | 300.25 | 300.25 | 5.87% | 306 |
| Mar 9, 2026 | 273.50 | 279.35 | 273.50 | 283.60 | 283.60 | -2.38% | 74 |
| Mar 6, 2026 | 299.70 | 299.70 | 285.00 | 290.50 | 290.50 | -3.17% | 51 |
| Mar 5, 2026 | 307.45 | 307.45 | 305.50 | 300.00 | 300.00 | -2.80% | 12 |
| Mar 4, 2026 | 299.70 | 307.85 | 299.70 | 308.65 | 308.65 | 1.20% | 82 |
| Mar 3, 2026 | 305.90 | 311.75 | 302.85 | 305.00 | 305.00 | -3.56% | 303 |
| Mar 2, 2026 | 307.00 | 316.25 | 301.95 | 316.25 | 316.25 | 0.03% | 398 |
| Feb 27, 2026 | 319.65 | 319.65 | 311.25 | 316.15 | 316.15 | -0.58% | 398 |
| Feb 26, 2026 | 337.65 | 337.75 | 314.25 | 318.00 | 318.00 | -4.09% | 172 |
| Feb 25, 2026 | 322.20 | 334.70 | 321.05 | 331.55 | 331.55 | 3.98% | 43 |
| Feb 24, 2026 | 320.30 | 322.55 | 316.70 | 318.85 | 318.85 | 0.81% | 71 |