Applied Digital Corporation (BIT:1APLD)
Italy · Delayed Price · Currency is EUR 25.60
-0.44 (-1.69%)
At close: Apr 16, 2026
BIT:1APLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26.60 | 26.60 | 25.00 | 25.60 | 25.60 | -1.69% | 1,894 |
| Apr 15, 2026 | 26.60 | 26.86 | 26.00 | 26.04 | 26.04 | 0.31% | 2,935 |
| Apr 14, 2026 | 24.38 | 26.40 | 23.78 | 25.96 | 25.96 | 11.90% | 4,828 |
| Apr 13, 2026 | 22.04 | 23.40 | 21.86 | 23.20 | 23.20 | 0.61% | 1,838 |
| Apr 10, 2026 | 21.94 | 23.42 | 21.80 | 23.06 | 23.06 | 1.95% | 2,727 |
| Apr 9, 2026 | 22.70 | 23.16 | 21.56 | 22.62 | 22.62 | -5.12% | 4,905 |
| Apr 8, 2026 | 23.78 | 24.24 | 23.40 | 23.84 | 23.84 | 10.58% | 1,400 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.32 | 21.56 | 21.56 | 2.18% | 424 |
| Apr 2, 2026 | 20.60 | 20.60 | 19.95 | 21.10 | 21.10 | -1.40% | 647 |
| Apr 1, 2026 | 21.20 | 22.20 | 20.70 | 21.40 | 21.40 | 13.23% | 2,785 |
| Mar 31, 2026 | 18.40 | 19.10 | 18.00 | 18.90 | 18.90 | -1.31% | 3,023 |
| Mar 30, 2026 | 20.40 | 21.40 | 18.75 | 19.15 | 19.15 | -8.37% | 1,960 |
| Mar 27, 2026 | 22.10 | 22.30 | 20.70 | 20.90 | 20.90 | -7.11% | 1,728 |
| Mar 26, 2026 | 23.90 | 23.90 | 22.50 | 22.50 | 22.50 | -5.86% | 663 |
| Mar 25, 2026 | 23.60 | 24.20 | 23.60 | 23.90 | 23.90 | 4.82% | 738 |
| Mar 24, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | -0.87% | 325 |
| Mar 23, 2026 | 23.20 | 23.80 | 22.90 | 23.00 | 23.00 | 1.77% | 365 |
| Mar 20, 2026 | 23.30 | 23.30 | 23.20 | 22.60 | 22.60 | -0.88% | 495 |
| Mar 19, 2026 | 23.10 | 23.20 | 22.30 | 22.80 | 22.80 | -2.15% | 1,678 |
| Mar 18, 2026 | 24.40 | 24.40 | 23.40 | 23.30 | 23.30 | -2.51% | 1,260 |
| Mar 17, 2026 | 24.20 | 24.30 | 24.20 | 23.90 | 23.90 | - | 33 |
| Mar 16, 2026 | 23.90 | 24.70 | 23.90 | 23.90 | 23.90 | -1.65% | 443 |
| Mar 13, 2026 | 24.20 | 24.70 | 24.20 | 24.30 | 24.30 | 2.53% | 1,852 |
| Mar 12, 2026 | 24.50 | 24.50 | 23.50 | 23.70 | 23.70 | -4.05% | 1,395 |
| Mar 11, 2026 | 23.90 | 25.30 | 23.90 | 24.70 | 24.70 | 3.35% | 1,064 |
| Mar 10, 2026 | 24.00 | 24.10 | 23.50 | 23.90 | 23.90 | 6.70% | 3,387 |
| Mar 9, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | -3.86% | 976 |
| Mar 6, 2026 | 23.80 | 23.90 | 23.20 | 23.30 | 23.30 | -1.27% | 536 |
| Mar 5, 2026 | 24.30 | 24.50 | 23.80 | 23.60 | 23.60 | -2.88% | 500 |
| Mar 4, 2026 | 22.40 | 24.70 | 22.40 | 24.30 | 24.30 | 7.52% | 4,188 |
| Mar 3, 2026 | 23.30 | 23.30 | 21.90 | 22.60 | 22.60 | -3.42% | 1,321 |
| Mar 2, 2026 | 21.90 | 23.60 | 21.70 | 23.40 | 23.40 | 3.08% | 3,216 |
| Feb 27, 2026 | 24.00 | 24.00 | 22.70 | 22.70 | 22.70 | -8.10% | 2,731 |
| Feb 26, 2026 | 25.00 | 25.10 | 24.00 | 24.70 | 24.70 | -5.00% | 1,737 |
| Feb 25, 2026 | 26.30 | 26.70 | 26.00 | 26.00 | 26.00 | - | 1,576 |
| Feb 24, 2026 | 26.00 | 26.10 | 24.80 | 26.00 | 26.00 | 5.26% | 3,626 |
| Feb 23, 2026 | 24.20 | 24.80 | 24.00 | 24.70 | 24.70 | -3.52% | 4,230 |
| Feb 20, 2026 | 27.30 | 27.30 | 25.60 | 25.60 | 25.60 | -4.48% | 3,411 |
| Feb 19, 2026 | 27.10 | 27.40 | 26.60 | 26.80 | 26.80 | -3.25% | 744 |
| Feb 18, 2026 | 26.00 | 28.20 | 25.80 | 27.70 | 27.70 | -1.42% | 2,666 |
| Feb 17, 2026 | 29.50 | 29.50 | 27.80 | 28.10 | 28.10 | -6.02% | 4,671 |
| Feb 16, 2026 | 30.60 | 30.60 | 30.60 | 29.90 | 29.90 | -1.97% | 64 |
| Feb 13, 2026 | 30.00 | 30.90 | 29.10 | 30.50 | 30.50 | 4.10% | 2,108 |
| Feb 12, 2026 | 30.90 | 31.00 | 29.50 | 29.30 | 29.30 | -3.62% | 2,288 |
| Feb 11, 2026 | 31.60 | 32.40 | 29.90 | 30.40 | 30.40 | -5.00% | 854 |
| 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 |