Applied Digital Corporation (BIT:1APLD)
Italy · Delayed Price · Currency is EUR 12.45
+0.45 (3.75%)
At close: Aug 13, 2025, 5:30 PM CET
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 12.45 | 12.45 | 12.00 | 12.00 | - | 0.84% | 350 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | - | -3.25% | 350 |
| Aug 7, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | - | 0.41% | 7 |
| Aug 6, 2025 | 12.40 | 12.60 | 12.00 | 12.25 | - | 1.66% | 880 |
| Aug 5, 2025 | 12.65 | 12.65 | 11.55 | 12.05 | - | 14.22% | 430 |
| Aug 4, 2025 | 10.45 | 10.75 | 10.45 | 10.55 | - | 0.48% | 380 |
| Aug 1, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | - | 13.39% | 207 |
| Jul 31, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 29, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 23, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Jul 22, 2025 | 9.02 | 9.26 | 8.92 | 9.26 | - | 11.03% | 300 |
| Jul 21, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | - | - | - |
| Jul 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | - | - | - |
| Jul 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | - | - | - |
| Jul 16, 2025 | 8.10 | 8.34 | 8.10 | 8.34 | - | -1.42% | 400 |
| Jul 15, 2025 | 8.60 | 8.60 | 8.22 | 8.46 | - | -6.62% | 3,889 |
| Jul 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 7, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jul 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Jun 30, 2025 | 9.00 | 9.06 | 9.00 | 9.06 | - | 0.89% | 190 |
| Jun 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | - | - |
| Jun 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | - | - |
| Jun 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | - | - |
| Jun 24, 2025 | 9.00 | 9.00 | 8.98 | 8.98 | - | -6.85% | 7 |
| Jun 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | - | - |
| Jun 20, 2025 | 9.00 | 9.64 | 9.00 | 9.64 | - | 8.31% | 430 |
| Jun 19, 2025 | 8.98 | 8.98 | 8.18 | 8.90 | - | -11.88% | 430 |
| Jun 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jun 17, 2025 | 10.05 | 10.10 | 9.94 | 10.10 | - | -4.72% | 595 |
| Jun 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Jun 13, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | - | -0.47% | 125 |
| Jun 12, 2025 | 10.60 | 10.65 | 9.56 | 10.65 | - | -4.05% | 2,372 |
| Jun 11, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | - | -3.06% | 40 |
| Jun 10, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | - | -5.76% | 25 |
| Jun 9, 2025 | 12.90 | 12.90 | 12.15 | 12.15 | - | -2.41% | 450 |
| Jun 6, 2025 | 11.20 | 13.30 | 10.80 | 12.45 | - | 1.22% | 2,294 |
| Jun 5, 2025 | 12.75 | 13.15 | 11.70 | 12.30 | - | 34.57% | 2,833 |
| Jun 4, 2025 | 9.26 | 9.26 | 9.14 | 9.14 | - | 37.65% | 11 |
| Jun 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | - | - |