Apple Inc. (CHIX:APCD)
Europe · Delayed Price · Currency is EUR 195.70
+2.12 (1.10%)
At close: Sep 12, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 200.40 | 200.75 | 200.40 | 200.75 | 200.75 | -0.45% | 61 |
| Sep 15, 2025 | 202.10 | 202.10 | 200.90 | 201.65 | 201.65 | 3.04% | 180 |
| Sep 12, 2025 | 195.46 | 195.70 | 195.46 | 195.70 | 195.70 | 1.10% | 160 |
| Sep 11, 2025 | 194.22 | 194.92 | 193.58 | 193.58 | 193.58 | -3.04% | 400 |
| Sep 10, 2025 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | -2.50% | 60 |
| Sep 5, 2025 | 204.95 | 204.95 | 204.65 | 204.75 | 204.75 | -0.05% | 43 |
| Sep 4, 2025 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 3.37% | 80 |
| Sep 2, 2025 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 0.45% | 20 |
| Sep 1, 2025 | 197.48 | 197.48 | 197.30 | 197.30 | 197.30 | -0.90% | 49 |
| Aug 29, 2025 | 199.60 | 199.60 | 199.10 | 199.10 | 199.10 | 0.79% | 100 |
| Aug 28, 2025 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | 2.25% | 20 |
| Aug 21, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | -0.75% | 65 |
| Aug 20, 2025 | 197.14 | 197.14 | 194.66 | 194.66 | 194.66 | -1.78% | 42 |
| Aug 19, 2025 | 198.10 | 198.18 | 198.10 | 198.18 | 198.18 | -0.31% | 160 |
| Aug 18, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.61% | 40 |
| Aug 15, 2025 | 199.66 | 199.66 | 197.60 | 197.60 | 197.60 | 0.82% | 201 |
| Aug 12, 2025 | 194.58 | 196.00 | 194.58 | 196.00 | 196.00 | - | 64 |
| Aug 11, 2025 | 195.02 | 196.00 | 195.02 | 196.00 | 196.00 | 7.03% | 49 |
| Aug 1, 2025 | 185.26 | 185.26 | 182.92 | 183.12 | 182.90 | 0.21% | 148 |
| Jul 31, 2025 | 182.74 | 182.74 | 182.74 | 182.74 | 182.52 | -0.43% | 49 |
| Jul 30, 2025 | 183.02 | 184.96 | 182.16 | 183.52 | 183.30 | -0.25% | 188 |
| Jul 29, 2025 | 184.80 | 184.86 | 183.98 | 183.98 | 183.76 | 0.34% | 118 |
| Jul 28, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.14 | 0.75% | 4 |
| Jul 25, 2025 | 181.84 | 182.00 | 181.84 | 182.00 | 181.78 | -0.55% | 24 |
| Jul 24, 2025 | 181.58 | 183.00 | 181.58 | 183.00 | 182.78 | 1.25% | 67 |
| Jul 18, 2025 | 181.08 | 181.08 | 180.74 | 180.74 | 180.52 | -0.18% | 120 |
| Jul 17, 2025 | 182.38 | 182.38 | 181.06 | 181.06 | 180.84 | 0.67% | 105 |
| Jul 16, 2025 | 179.84 | 179.86 | 179.84 | 179.86 | 179.64 | -0.22% | 40 |
| Jul 14, 2025 | 179.50 | 180.26 | 179.50 | 180.26 | 180.04 | -1.13% | 50 |
| Jul 10, 2025 | 181.16 | 182.32 | 181.16 | 182.32 | 182.10 | 1.89% | 42 |
| Jul 9, 2025 | 179.06 | 179.06 | 178.94 | 178.94 | 178.72 | -1.00% | 120 |
| Jul 4, 2025 | 180.96 | 180.96 | 180.74 | 180.74 | 180.52 | -0.73% | 288 |
| Jul 3, 2025 | 180.16 | 182.06 | 178.52 | 182.06 | 181.84 | 0.94% | 280 |
| Jul 2, 2025 | 177.88 | 180.96 | 177.88 | 180.36 | 180.14 | 1.37% | 527 |
| Jul 1, 2025 | 173.66 | 177.92 | 173.66 | 177.92 | 177.70 | 3.21% | 139 |
| Jun 30, 2025 | 172.08 | 172.72 | 172.08 | 172.38 | 172.17 | 0.35% | 73 |
| Jun 26, 2025 | 172.72 | 172.72 | 171.62 | 171.78 | 171.57 | -1.00% | 427 |
| Jun 25, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.31 | -0.91% | 20 |
| Jun 24, 2025 | 175.06 | 175.12 | 175.06 | 175.12 | 174.91 | -0.19% | 80 |
| Jun 23, 2025 | 175.46 | 175.46 | 175.46 | 175.46 | 175.25 | 2.63% | 50 |
| Jun 16, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.75 | -1.10% | 37 |
| Jun 13, 2025 | 170.68 | 172.86 | 170.68 | 172.86 | 172.65 | 0.68% | 133 |
| Jun 12, 2025 | 173.24 | 173.24 | 171.70 | 171.70 | 171.49 | -3.22% | 125 |
| Jun 11, 2025 | 177.98 | 177.98 | 177.42 | 177.42 | 177.20 | 0.50% | 102 |
| Jun 10, 2025 | 176.70 | 176.70 | 176.54 | 176.54 | 176.33 | -1.50% | 120 |
| Jun 9, 2025 | 179.32 | 179.32 | 179.22 | 179.22 | 179.00 | 1.46% | 52 |
| Jun 6, 2025 | 176.64 | 176.64 | 176.64 | 176.64 | 176.43 | -0.66% | 20 |
| Jun 5, 2025 | 177.86 | 178.40 | 177.82 | 177.82 | 177.60 | -1.24% | 314 |
| Jun 4, 2025 | 178.26 | 180.06 | 177.14 | 180.06 | 179.84 | 1.17% | 344 |
| Jun 3, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.76 | 2.28% | 60 |