Applied Materials, Inc. (BIT:1AMAT)
Italy · Delayed Price · Currency is EUR 420.80
+14.20 (3.49%)
At close: Sep 25, 2026
BIT:1AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 424.00 | 426.05 | 420.00 | 421.50 | 421.50 | 3.66% | 349 |
| Sep 24, 2026 | 411.70 | 411.70 | 405.60 | 406.60 | 406.60 | -1.92% | 299 |
| Sep 23, 2026 | 413.55 | 415.00 | 405.65 | 414.55 | 414.55 | 2.32% | 524 |
| Sep 22, 2026 | 401.95 | 407.50 | 397.90 | 405.15 | 405.15 | 0.38% | 407 |
| Sep 21, 2026 | 393.95 | 402.40 | 393.50 | 403.60 | 403.60 | 6.17% | 416 |
| Sep 18, 2026 | 368.55 | 380.55 | 365.00 | 380.15 | 380.15 | 4.84% | 240 |
| Sep 17, 2026 | 366.50 | 375.35 | 361.50 | 362.60 | 362.60 | -1.32% | 365 |
| Sep 16, 2026 | 369.70 | 372.55 | 366.80 | 367.45 | 367.45 | 1.06% | 207 |
| Sep 15, 2026 | 368.80 | 375.05 | 362.30 | 363.60 | 363.60 | -2.28% | 226 |
| Sep 14, 2026 | 377.75 | 378.70 | 365.40 | 372.10 | 372.10 | -6.96% | 552 |
| Sep 11, 2026 | 391.65 | 400.10 | 390.35 | 399.95 | 399.95 | 1.29% | 447 |
| Sep 10, 2026 | 400.90 | 402.40 | 388.25 | 394.85 | 394.85 | -1.48% | 263 |
| Sep 9, 2026 | 406.60 | 408.45 | 397.35 | 400.80 | 400.80 | -0.87% | 211 |
| Sep 8, 2026 | 397.35 | 404.30 | 394.10 | 404.30 | 404.30 | 1.58% | 517 |
| Sep 7, 2026 | 397.10 | 400.20 | 393.60 | 398.00 | 398.00 | 1.80% | 107 |
| Sep 4, 2026 | 379.00 | 396.35 | 378.65 | 390.95 | 390.95 | 3.98% | 445 |
| Sep 3, 2026 | 376.65 | 379.90 | 367.00 | 376.00 | 376.00 | -0.50% | 435 |
| Sep 2, 2026 | 380.05 | 380.60 | 374.30 | 377.90 | 377.90 | -1.61% | 144 |
| Sep 1, 2026 | 397.55 | 397.60 | 379.90 | 384.10 | 384.10 | -2.13% | 244 |
| Aug 31, 2026 | 401.15 | 401.35 | 393.65 | 392.45 | 392.45 | -3.41% | 180 |
| Aug 28, 2026 | 412.45 | 412.45 | 405.00 | 406.30 | 406.30 | -0.28% | 244 |
| Aug 27, 2026 | 420.80 | 423.45 | 405.00 | 407.45 | 407.45 | -1.06% | 197 |
| Aug 26, 2026 | 411.45 | 412.90 | 407.45 | 411.80 | 411.80 | -0.10% | 182 |
| Aug 25, 2026 | 422.80 | 425.80 | 411.70 | 412.20 | 412.20 | 0.02% | 256 |
| Aug 24, 2026 | 407.15 | 416.00 | 406.65 | 412.10 | 412.10 | -1.39% | 631 |
| Aug 21, 2026 | 427.00 | 431.90 | 415.80 | 417.90 | 417.90 | -0.67% | 318 |
| Aug 20, 2026 | 431.60 | 431.60 | 418.95 | 420.70 | 420.70 | -0.54% | 932 |
| Aug 19, 2026 | 436.45 | 452.00 | 417.90 | 423.00 | 423.00 | -3.23% | 124 |
| Aug 18, 2026 | 452.75 | 454.60 | 430.95 | 437.60 | 437.14 | -5.52% | 667 |
| Aug 17, 2026 | 442.70 | 463.95 | 440.95 | 463.15 | 462.66 | 6.07% | 675 |
| Aug 14, 2026 | 438.80 | 450.55 | 430.00 | 436.65 | 436.19 | -9.75% | 1,292 |
| Aug 13, 2026 | 480.75 | 485.05 | 475.00 | 483.80 | 483.29 | 1.56% | 593 |
| Aug 12, 2026 | 462.75 | 477.05 | 462.75 | 476.35 | 475.85 | 4.11% | 499 |
| Aug 11, 2026 | 456.55 | 467.65 | 455.50 | 457.55 | 457.07 | -0.23% | 265 |
| Aug 10, 2026 | 473.50 | 482.35 | 458.50 | 458.60 | 458.12 | -1.61% | 513 |
| Aug 7, 2026 | 459.90 | 473.50 | 458.30 | 466.10 | 465.61 | 0.43% | 722 |
| Aug 6, 2026 | 458.95 | 466.05 | 444.50 | 464.10 | 463.61 | -0.89% | 557 |
| Aug 5, 2026 | 480.85 | 482.70 | 461.65 | 468.25 | 467.76 | -1.05% | 726 |
| Aug 4, 2026 | 457.55 | 476.00 | 457.00 | 473.20 | 472.70 | 7.50% | 1,023 |
| Aug 3, 2026 | 443.95 | 448.40 | 426.80 | 440.20 | 439.74 | -0.53% | 2,305 |
| Jul 31, 2026 | 451.85 | 465.30 | 438.30 | 442.55 | 442.08 | 2.42% | 1,598 |
| Jul 30, 2026 | 385.70 | 439.30 | 384.90 | 432.10 | 431.64 | 8.92% | 1,277 |
| Jul 29, 2026 | 409.85 | 417.00 | 395.00 | 396.70 | 396.28 | -5.38% | 1,042 |
| Jul 28, 2026 | 439.10 | 439.40 | 410.50 | 419.25 | 418.81 | -3.79% | 911 |
| Jul 27, 2026 | 487.85 | 491.75 | 435.75 | 435.75 | 435.29 | -9.33% | 865 |
| Jul 24, 2026 | 486.65 | 496.75 | 472.35 | 480.60 | 480.09 | -3.01% | 784 |
| Jul 23, 2026 | 481.25 | 504.80 | 476.40 | 495.50 | 494.98 | 0.77% | 712 |
| Jul 22, 2026 | 477.15 | 492.10 | 472.95 | 491.70 | 491.18 | -1.30% | 659 |
| Jul 21, 2026 | 480.85 | 500.60 | 479.50 | 498.20 | 497.68 | 6.76% | 680 |
| Jul 20, 2026 | 461.35 | 484.95 | 461.35 | 466.65 | 466.16 | 0.35% | 759 |