Applied Digital Corporation (BIT:1APLD)
Italy · Delayed Price · Currency is EUR 30.40
-1.60 (-5.00%)
At close: Feb 11, 2026
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.25% | - |
| Feb 10, 2026 | 32.00 | 33.60 | 31.90 | 32.00 | 32.00 | 0.31% | 4,428 |
| Feb 9, 2026 | 28.90 | 32.90 | 28.30 | 31.90 | 31.90 | 13.12% | 7,685 |
| Feb 6, 2026 | 23.60 | 28.70 | 23.10 | 28.20 | 28.20 | 11.46% | 2,115 |
| Feb 5, 2026 | 27.00 | 27.00 | 24.00 | 25.30 | 25.30 | -6.30% | 3,179 |
| Feb 4, 2026 | 31.00 | 31.00 | 26.70 | 27.00 | 27.00 | -10.60% | 3,324 |
| Feb 3, 2026 | 30.20 | 30.80 | 29.50 | 30.20 | 30.20 | 2.37% | 990 |
| Feb 2, 2026 | 27.30 | 29.50 | 27.10 | 29.50 | 29.50 | -1.34% | 2,235 |
| Jan 30, 2026 | 30.60 | 31.80 | 30.00 | 29.90 | 29.90 | -6.56% | 3,102 |
| Jan 29, 2026 | 33.60 | 33.80 | 31.10 | 32.00 | 32.00 | -4.76% | 1,760 |
| Jan 28, 2026 | 35.80 | 35.80 | 33.60 | 33.60 | 33.60 | -1.75% | 1,725 |
| Jan 27, 2026 | 31.60 | 34.30 | 30.30 | 34.20 | 34.20 | 6.88% | 4,557 |
| Jan 26, 2026 | 31.50 | 34.50 | 31.10 | 32.00 | 32.00 | 1.91% | 7,180 |
| Jan 23, 2026 | 29.40 | 31.40 | 28.60 | 31.40 | 31.40 | 7.53% | 2,117 |
| Jan 22, 2026 | 30.80 | 30.80 | 29.00 | 29.20 | 29.20 | -1.68% | 413 |
| Jan 21, 2026 | 30.50 | 31.70 | 29.40 | 29.70 | 29.70 | -2.30% | 3,622 |
| Jan 20, 2026 | 30.00 | 30.50 | 28.80 | 30.40 | 30.40 | -0.33% | 2,037 |
| Jan 19, 2026 | 28.90 | 31.50 | 28.90 | 30.50 | 30.50 | -2.56% | 1,174 |
| Jan 16, 2026 | 30.90 | 31.30 | 30.10 | 31.30 | 31.30 | 2.96% | 2,542 |
| Jan 15, 2026 | 31.10 | 32.00 | 30.40 | 30.40 | 30.40 | - | 1,644 |
| Jan 14, 2026 | 31.30 | 31.30 | 30.00 | 30.40 | 30.40 | -4.10% | 2,351 |
| Jan 13, 2026 | 33.00 | 33.40 | 31.30 | 31.70 | 31.70 | -3.35% | 4,159 |
| Jan 12, 2026 | 31.90 | 33.80 | 30.90 | 32.80 | 32.80 | 4.79% | 8,996 |
| Jan 9, 2026 | 27.60 | 31.60 | 27.10 | 31.30 | 31.30 | 7.19% | 11,356 |
| Jan 8, 2026 | 25.80 | 30.00 | 25.80 | 29.20 | 29.20 | 11.03% | 20,802 |
| Jan 7, 2026 | 26.50 | 26.90 | 26.10 | 26.30 | 26.30 | 3.54% | 3,140 |
| Jan 6, 2026 | 26.10 | 26.10 | 25.30 | 25.40 | 25.40 | -1.17% | 2,449 |
| Jan 5, 2026 | 24.40 | 25.70 | 24.30 | 25.70 | 25.70 | 9.83% | 6,156 |
| Jan 2, 2026 | 21.80 | 23.20 | 21.30 | 23.40 | 23.40 | 8.33% | 2,785 |
| Dec 30, 2025 | 20.50 | 21.80 | 20.50 | 21.60 | 21.60 | 3.85% | 1,798 |
| Dec 29, 2025 | 21.30 | 21.30 | 19.80 | 20.80 | 20.80 | -7.14% | 3,197 |
| Dec 23, 2025 | 22.80 | 23.50 | 22.40 | 22.40 | 22.40 | -7.44% | 1,854 |
| Dec 22, 2025 | 24.30 | 24.90 | 23.90 | 24.20 | 24.20 | 3.42% | 4,804 |
| Dec 19, 2025 | 20.90 | 24.00 | 20.80 | 23.40 | 23.40 | 16.42% | 3,810 |
| Dec 18, 2025 | 19.00 | 20.70 | 19.00 | 20.10 | 20.10 | 3.08% | 1,303 |
| Dec 17, 2025 | 20.90 | 21.70 | 19.50 | 19.50 | 19.50 | 1.83% | 2,818 |
| Dec 16, 2025 | 19.15 | 20.10 | 18.70 | 19.15 | 19.15 | -8.81% | 1,903 |
| Dec 15, 2025 | 23.90 | 24.50 | 21.00 | 21.00 | 21.00 | -16.67% | 4,704 |
| Dec 12, 2025 | 25.10 | 26.90 | 24.90 | 25.20 | 25.20 | -0.40% | 1,210 |
| Dec 11, 2025 | 26.10 | 26.40 | 24.80 | 25.30 | 25.30 | -8.66% | 2,976 |
| Dec 10, 2025 | 27.50 | 28.50 | 26.70 | 27.70 | 27.70 | -7.36% | 2,449 |
| Dec 9, 2025 | 27.40 | 29.60 | 27.40 | 29.90 | 29.90 | 11.57% | 3,870 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.20 | 26.80 | 26.80 | 1.52% | 82 |
| Dec 5, 2025 | 27.00 | 28.80 | 25.70 | 26.40 | 26.40 | 1.54% | 4,376 |
| Dec 4, 2025 | 24.90 | 26.50 | 24.90 | 26.00 | 26.00 | 5.69% | 2,098 |
| Dec 3, 2025 | 25.20 | 25.20 | 23.20 | 24.60 | 24.60 | -1.99% | 1,531 |
| Dec 2, 2025 | 23.90 | 26.20 | 23.90 | 25.10 | 25.10 | 7.26% | 1,958 |
| Dec 1, 2025 | 22.50 | 23.40 | 22.30 | 23.40 | 23.40 | 1.74% | 3,231 |
| Nov 28, 2025 | 22.30 | 23.50 | 21.80 | 23.00 | 23.00 | 4.55% | 2,040 |
| Nov 27, 2025 | 22.00 | 22.70 | 22.00 | 22.00 | 22.00 | 4.76% | 690 |