Applied Materials, Inc. (BIT:1AMAT)
Italy · Delayed Price · Currency is EUR 436.65
-47.15 (-9.75%)
At close: Aug 14, 2026
BIT:1AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 438.80 | 450.55 | 430.00 | 436.65 | 436.65 | -9.75% | 1,292 |
| Aug 13, 2026 | 480.75 | 485.05 | 475.00 | 483.80 | 483.80 | 1.56% | 593 |
| Aug 12, 2026 | 462.75 | 477.05 | 462.75 | 476.35 | 476.35 | 4.11% | 499 |
| Aug 11, 2026 | 456.55 | 467.65 | 455.50 | 457.55 | 457.55 | -0.23% | 265 |
| Aug 10, 2026 | 473.50 | 482.35 | 458.50 | 458.60 | 458.60 | -1.61% | 513 |
| Aug 7, 2026 | 459.90 | 473.50 | 458.30 | 466.10 | 466.10 | 0.43% | 722 |
| Aug 6, 2026 | 458.95 | 466.05 | 444.50 | 464.10 | 464.10 | -0.89% | 557 |
| Aug 5, 2026 | 480.85 | 482.70 | 461.65 | 468.25 | 468.25 | -1.05% | 726 |
| Aug 4, 2026 | 457.55 | 476.00 | 457.00 | 473.20 | 473.20 | 7.50% | 1,023 |
| Aug 3, 2026 | 443.95 | 448.40 | 426.80 | 440.20 | 440.20 | -0.53% | 2,305 |
| Jul 31, 2026 | 451.85 | 465.30 | 438.30 | 442.55 | 442.55 | 2.42% | 1,598 |
| Jul 30, 2026 | 385.70 | 439.30 | 384.90 | 432.10 | 432.10 | 8.92% | 1,277 |
| Jul 29, 2026 | 409.85 | 417.00 | 395.00 | 396.70 | 396.70 | -5.38% | 1,042 |
| Jul 28, 2026 | 439.10 | 439.40 | 410.50 | 419.25 | 419.25 | -3.79% | 911 |
| Jul 27, 2026 | 487.85 | 491.75 | 435.75 | 435.75 | 435.75 | -9.33% | 865 |
| Jul 24, 2026 | 486.65 | 496.75 | 472.35 | 480.60 | 480.60 | -3.01% | 784 |
| Jul 23, 2026 | 481.25 | 504.80 | 476.40 | 495.50 | 495.50 | 0.77% | 712 |
| Jul 22, 2026 | 477.15 | 492.10 | 472.95 | 491.70 | 491.70 | -1.30% | 659 |
| Jul 21, 2026 | 480.85 | 500.60 | 479.50 | 498.20 | 498.20 | 6.76% | 680 |
| Jul 20, 2026 | 461.35 | 484.95 | 461.35 | 466.65 | 466.65 | 0.35% | 759 |
| Jul 17, 2026 | 470.80 | 475.35 | 450.00 | 465.00 | 465.00 | -7.33% | 2,086 |
| Jul 16, 2026 | 509.70 | 516.00 | 484.50 | 501.80 | 501.80 | -0.32% | 1,148 |
| Jul 15, 2026 | 547.40 | 547.40 | 500.30 | 503.40 | 503.40 | -3.34% | 1,060 |
| Jul 14, 2026 | 515.80 | 538.10 | 515.20 | 520.80 | 520.80 | 1.60% | 588 |
| Jul 13, 2026 | 504.20 | 512.60 | 502.00 | 512.60 | 512.60 | -2.25% | 865 |
| Jul 10, 2026 | 511.70 | 522.80 | 500.50 | 524.40 | 524.40 | -1.35% | 564 |
| Jul 9, 2026 | 513.00 | 552.10 | 512.00 | 531.60 | 531.60 | 8.78% | 1,086 |
| Jul 8, 2026 | 478.10 | 503.80 | 468.00 | 488.70 | 488.70 | 4.35% | 1,470 |
| Jul 7, 2026 | 502.60 | 504.10 | 462.00 | 468.35 | 468.35 | -10.81% | 1,217 |
| Jul 6, 2026 | 551.10 | 556.50 | 520.40 | 525.10 | 525.10 | -5.37% | 715 |
| Jul 3, 2026 | 546.70 | 559.70 | 541.80 | 554.90 | 554.90 | 5.25% | 289 |
| Jul 2, 2026 | 559.40 | 592.70 | 522.20 | 527.20 | 527.20 | -10.14% | 2,071 |
| Jul 1, 2026 | 625.60 | 626.80 | 577.90 | 586.70 | 586.70 | -8.59% | 1,147 |
| Jun 30, 2026 | 625.10 | 645.00 | 614.60 | 641.80 | 641.80 | 5.58% | 777 |
| Jun 29, 2026 | 566.70 | 607.90 | 558.40 | 607.90 | 607.90 | 8.46% | 1,115 |
| Jun 26, 2026 | 577.60 | 580.60 | 548.40 | 560.50 | 560.50 | 1.08% | 659 |
| Jun 25, 2026 | 552.30 | 558.80 | 549.10 | 554.50 | 554.50 | 7.57% | 719 |
| Jun 24, 2026 | 523.60 | 526.50 | 513.00 | 515.50 | 515.50 | 1.24% | 167 |
| Jun 23, 2026 | 538.10 | 538.10 | 505.30 | 509.20 | 509.20 | -7.11% | 886 |
| Jun 22, 2026 | 543.60 | 558.10 | 540.60 | 548.20 | 548.20 | 1.57% | 763 |
| Jun 19, 2026 | 551.40 | 551.40 | 531.00 | 539.70 | 539.70 | -1.91% | 122 |
| Jun 18, 2026 | 531.60 | 554.00 | 531.40 | 550.20 | 550.20 | 4.38% | 503 |
| Jun 17, 2026 | 500.90 | 537.80 | 500.40 | 527.10 | 527.10 | 5.25% | 516 |
| Jun 16, 2026 | 508.90 | 518.20 | 495.40 | 500.80 | 500.80 | -2.19% | 483 |
| Jun 15, 2026 | 509.90 | 514.40 | 504.20 | 512.00 | 512.00 | 5.11% | 414 |
| Jun 12, 2026 | 473.65 | 485.00 | 467.20 | 487.10 | 487.10 | 5.79% | 732 |
| Jun 11, 2026 | 439.05 | 463.70 | 439.05 | 460.45 | 460.45 | 5.41% | 740 |
| Jun 10, 2026 | 424.15 | 460.60 | 420.00 | 436.80 | 436.80 | 2.76% | 403 |
| Jun 9, 2026 | 431.05 | 454.05 | 427.20 | 425.05 | 425.05 | -0.56% | 518 |
| Jun 8, 2026 | 396.60 | 430.25 | 395.70 | 427.45 | 427.45 | 3.41% | 548 |