Skip to main content
logo
Applied Digital Corporation (BIT:1APLD)
Italy flag Italy · Delayed Price · Currency is EUR
22.56
+1.34 (6.31%)
At close: Oct 2, 2026

BIT:1APLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202621.8023.6421.6822.5622.566.31%3,127
Oct 1, 202621.8821.9821.1821.2221.22-1.76%1,414
Sep 30, 202622.5622.8821.7021.6021.60-1.91%1,276
Sep 29, 202621.8422.1621.7422.0222.021.10%1,188
Sep 28, 202622.7222.8221.8621.7821.78-5.63%1,652
Sep 25, 202624.1824.1823.0823.0823.08-0.77%675
Sep 24, 202623.5823.7023.2623.2623.26-6.51%1,829
Sep 23, 202624.8624.8624.5624.8824.880.08%312
Sep 22, 202624.5425.3024.3224.8624.860.73%1,539
Sep 21, 202624.9225.2224.3824.6824.685.65%2,811
Sep 18, 202623.5623.5623.2823.3623.363.82%380
Sep 17, 202622.0822.7622.0622.5022.505.63%668
Sep 16, 202620.7621.3820.6021.3021.302.31%987
Sep 15, 202621.3221.3220.6420.8220.82-3.97%340
Sep 14, 202621.5621.6821.2821.6821.68-5.74%858
Sep 11, 202622.8423.1022.6023.0023.000.09%211
Sep 10, 202623.3423.3422.8822.9822.98-2.87%926
Sep 9, 202624.5024.5023.6623.6623.66-3.74%462
Sep 8, 202622.7024.6022.4624.5824.5813.27%3,466
Sep 7, 202622.8422.8422.0221.7021.70-4.41%326
Sep 4, 202622.6422.7222.4222.7022.702.34%645
Sep 3, 202621.5421.5421.3222.1822.187.05%727
Sep 2, 202620.7221.1420.6420.7220.72-2.63%668
Sep 1, 202621.9221.9221.0621.2821.28-0.93%1,633
Aug 31, 202622.0422.0621.4821.4821.48-4.02%607
Aug 28, 202623.5423.5422.6022.3822.38-6.52%1,511
Aug 27, 202623.8824.1623.5023.9423.940.42%639
Aug 26, 202624.7424.8024.0423.8423.84-1.32%215
Aug 25, 202623.4624.2823.4624.1624.163.07%687
Aug 24, 202623.0023.3822.5023.4423.44-1,970
Aug 21, 202624.7825.1024.7823.4423.44-3.70%128
Aug 20, 202624.5624.7023.9624.3424.342.96%131
Aug 19, 202624.5424.7822.9223.6423.64-5.52%2,032
Aug 18, 202625.0225.0225.0225.0225.02-6.01%-
Aug 17, 202627.3227.6626.4626.6226.622.78%2,153
Aug 14, 202626.7426.8025.9825.9025.90-5.20%2,926
Aug 13, 202627.1227.5026.8227.3227.322.94%1,305
Aug 12, 202627.1627.4826.3426.5426.543.27%2,692
Aug 11, 202625.3625.9025.1425.7025.701.74%2,584
Aug 10, 202625.7226.3225.2425.2625.260.32%1,396
Aug 7, 202625.6425.9224.8225.1825.18-4.40%226
Aug 6, 202625.6226.1424.6226.3426.34-669
Aug 5, 202627.4827.5626.3226.3426.34-2.44%1,895
Aug 4, 202626.2026.6826.0027.0027.006.64%3,314
Aug 3, 202624.3825.7222.6625.3225.325.68%1,629
Jul 31, 202625.0226.0423.6623.9623.96-1.48%2,292
Jul 30, 202620.4224.6020.1624.3224.3215.92%20,780
Jul 29, 202623.3023.8021.1020.9820.98-11.25%3,495
Jul 28, 202624.0424.3022.6223.6423.642.25%8,277
Jul 27, 202624.9624.9622.9423.1223.12-6.55%1,175