Apple Inc. (CHIX:APCD)
Europe · Delayed Price · Currency is EUR 228.60
+20.10 (9.64%)
At close: Oct 27, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.38 | 9.64% | 4 |
| Oct 17, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.30 | -2.16% | 31 |
| Oct 14, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 212.89 | -2.14% | 12 |
| Sep 29, 2025 | 217.75 | 217.75 | 217.75 | 217.75 | 217.54 | 0.37% | 10 |
| Sep 25, 2025 | 215.90 | 216.95 | 215.90 | 216.95 | 216.74 | -0.09% | 30 |
| Sep 23, 2025 | 217.15 | 217.15 | 217.15 | 217.15 | 216.94 | 3.95% | 1 |
| Sep 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.70 | 2.48% | 1 |
| Sep 19, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.65 | 1.54% | 21 |
| Sep 16, 2025 | 200.40 | 200.75 | 200.40 | 200.75 | 200.55 | -0.45% | 61 |
| Sep 15, 2025 | 202.10 | 202.10 | 200.90 | 201.65 | 201.45 | 3.04% | 180 |
| Sep 12, 2025 | 195.46 | 195.70 | 195.46 | 195.70 | 195.51 | 1.10% | 160 |
| Sep 11, 2025 | 194.22 | 194.92 | 193.58 | 193.58 | 193.39 | -3.04% | 400 |
| Sep 10, 2025 | 199.64 | 199.64 | 199.64 | 199.64 | 199.44 | -2.50% | 60 |
| Sep 5, 2025 | 204.95 | 204.95 | 204.65 | 204.75 | 204.55 | -0.05% | 43 |
| Sep 4, 2025 | 204.85 | 204.85 | 204.85 | 204.85 | 204.65 | 3.37% | 80 |
| Sep 2, 2025 | 198.18 | 198.18 | 198.18 | 198.18 | 197.99 | 0.45% | 20 |
| Sep 1, 2025 | 197.48 | 197.48 | 197.30 | 197.30 | 197.11 | -0.90% | 49 |
| Aug 29, 2025 | 199.60 | 199.60 | 199.10 | 199.10 | 198.90 | 0.79% | 100 |
| Aug 28, 2025 | 197.54 | 197.54 | 197.54 | 197.54 | 197.35 | 2.25% | 20 |
| Aug 21, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.01 | -0.75% | 65 |
| Aug 20, 2025 | 197.14 | 197.14 | 194.66 | 194.66 | 194.47 | -1.78% | 42 |
| Aug 19, 2025 | 198.10 | 198.18 | 198.10 | 198.18 | 197.99 | -0.31% | 160 |
| Aug 18, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.61 | 0.61% | 40 |
| Aug 15, 2025 | 199.66 | 199.66 | 197.60 | 197.60 | 197.41 | 0.82% | 201 |
| Aug 12, 2025 | 194.58 | 196.00 | 194.58 | 196.00 | 195.81 | - | 64 |
| Aug 11, 2025 | 195.02 | 196.00 | 195.02 | 196.00 | 195.81 | 7.03% | 49 |
| Aug 1, 2025 | 185.26 | 185.26 | 182.92 | 183.12 | 182.72 | 0.21% | 148 |
| Jul 31, 2025 | 182.74 | 182.74 | 182.74 | 182.74 | 182.34 | -0.43% | 49 |
| Jul 30, 2025 | 183.02 | 184.96 | 182.16 | 183.52 | 183.12 | -0.25% | 188 |
| Jul 29, 2025 | 184.80 | 184.86 | 183.98 | 183.98 | 183.58 | 0.34% | 118 |
| Jul 28, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 182.96 | 0.75% | 4 |
| Jul 25, 2025 | 181.84 | 182.00 | 181.84 | 182.00 | 181.60 | -0.55% | 24 |
| Jul 24, 2025 | 181.58 | 183.00 | 181.58 | 183.00 | 182.60 | 1.25% | 67 |
| Jul 18, 2025 | 181.08 | 181.08 | 180.74 | 180.74 | 180.34 | -0.18% | 120 |
| Jul 17, 2025 | 182.38 | 182.38 | 181.06 | 181.06 | 180.66 | 0.67% | 105 |
| Jul 16, 2025 | 179.84 | 179.86 | 179.84 | 179.86 | 179.47 | -0.22% | 40 |
| Jul 14, 2025 | 179.50 | 180.26 | 179.50 | 180.26 | 179.86 | -1.13% | 50 |
| Jul 10, 2025 | 181.16 | 182.32 | 181.16 | 182.32 | 181.92 | 1.89% | 42 |
| Jul 9, 2025 | 179.06 | 179.06 | 178.94 | 178.94 | 178.55 | -1.00% | 120 |
| Jul 4, 2025 | 180.96 | 180.96 | 180.74 | 180.74 | 180.34 | -0.73% | 288 |
| Jul 3, 2025 | 180.16 | 182.06 | 178.52 | 182.06 | 181.66 | 0.94% | 280 |
| Jul 2, 2025 | 177.88 | 180.96 | 177.88 | 180.36 | 179.96 | 1.37% | 527 |
| Jul 1, 2025 | 173.66 | 177.92 | 173.66 | 177.92 | 177.53 | 3.21% | 139 |
| Jun 30, 2025 | 172.08 | 172.72 | 172.08 | 172.38 | 172.00 | 0.35% | 73 |
| Jun 26, 2025 | 172.72 | 172.72 | 171.62 | 171.78 | 171.40 | -1.00% | 427 |
| Jun 25, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.14 | -0.91% | 20 |
| Jun 24, 2025 | 175.06 | 175.12 | 175.06 | 175.12 | 174.74 | -0.19% | 80 |
| Jun 23, 2025 | 175.46 | 175.46 | 175.46 | 175.46 | 175.07 | 2.63% | 50 |
| Jun 16, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.58 | -1.10% | 37 |
| Jun 13, 2025 | 170.68 | 172.86 | 170.68 | 172.86 | 172.48 | 0.68% | 133 |