Skip to main content
logo
Applied Materials, Inc. (BIT:1AMAT)
Italy flag Italy · Delayed Price · Currency is EUR
382.40
-0.95 (-0.25%)
Last updated: May 28, 2026, 1:37 PM CET

BIT:1AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026390.95403.50379.80383.35383.35-1.08%492
May 26, 2026378.00391.95375.90387.55387.550.95%446
May 25, 2026383.90383.90378.50383.90383.902.54%197
May 22, 2026371.00376.00367.85374.40374.402.27%272
May 21, 2026363.35376.65362.30366.10366.10-16.82%683
May 20, 2026358.00360.00333.40440.15440.1527.60%182
May 19, 2026354.20355.30344.85345.40344.94-2.79%150
May 18, 2026368.85376.75353.20355.30354.83-5.58%283
May 15, 2026369.65381.60364.05376.30375.80-1.12%644
May 14, 2026384.30384.30375.00380.55380.054.12%837
May 13, 2026371.00377.10364.95365.50365.022.28%343
May 12, 2026375.45376.35356.75357.35356.88-5.29%96
May 11, 2026370.45381.70366.00377.30376.802.61%619
May 8, 2026351.95368.55351.95367.70367.213.30%192
May 7, 2026366.75367.65354.35355.95355.48-2.24%138
May 6, 2026352.70365.40352.70364.10363.623.95%247
May 5, 2026337.50350.25337.50350.25349.795.01%186
May 4, 2026334.60335.70331.00333.55333.110.08%94
Apr 30, 2026323.95333.45323.30333.30332.861.91%248
Apr 29, 2026327.70329.35326.30327.05326.620.91%113
Apr 28, 2026342.00342.00324.10324.10323.67-5.18%198
Apr 27, 2026355.15358.80341.75341.80341.35-3.83%66
Apr 24, 2026346.70355.30346.70355.40354.931.59%189
Apr 23, 2026346.65351.15346.65349.85349.393.08%19
Apr 22, 2026340.95340.95336.10339.40338.951.00%70
Apr 21, 2026335.50336.90335.00336.05335.61-0.15%47
Apr 20, 2026334.10336.45333.30336.55336.101.08%130
Apr 17, 2026331.35332.15331.35332.95332.510.06%4
Apr 16, 2026342.10350.70327.55332.75332.311.73%171
Apr 15, 2026334.40337.20327.10327.10326.67-1.80%149
Apr 14, 2026337.60340.45333.90333.10332.66-0.77%115
Apr 13, 2026337.55339.00337.00335.70335.26-2.58%76
Apr 10, 2026342.75346.20342.75344.60344.142.47%96
Apr 9, 2026326.20329.45326.20336.30335.852.36%16
Apr 8, 2026318.65329.15318.65328.55328.129.10%32
Apr 7, 2026300.90304.30299.10301.15300.75-0.77%51
Apr 2, 2026295.45301.60295.45303.50303.10-1.14%86
Apr 1, 2026301.95309.85297.45307.00306.597.25%88
Mar 31, 2026282.30288.50281.45286.25285.870.09%20
Mar 30, 2026294.80294.80285.05286.00285.62-3.38%29
Mar 27, 2026296.20296.20296.20296.00295.61-2.02%2
Mar 26, 2026312.10314.60301.50302.10301.70-5.24%34
Mar 25, 2026321.15321.15318.00318.80318.38-2.19%48
Mar 24, 2026314.20327.05310.95325.95325.524.29%19
Mar 23, 2026302.45320.40302.45312.55312.142.06%67
Mar 20, 2026307.55307.55302.65306.25305.84-0.62%21
Mar 19, 2026301.05306.85301.05308.15307.74-0.24%107
Mar 18, 2026312.75312.75305.05308.90308.492.18%67
Mar 17, 2026297.20304.00288.10302.30301.900.53%321
Mar 16, 2026305.50305.50301.10300.70300.300.75%13