Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 275.05
-4.85 (-1.73%)
Feb 2, 2026, 3:46 PM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 276.95 | 284.50 | 276.35 | 279.90 | 279.90 | -0.36% | 1,262 |
| Jan 29, 2026 | 288.60 | 291.25 | 275.80 | 280.90 | 280.90 | -0.57% | 1,531 |
| Jan 28, 2026 | 290.85 | 291.70 | 279.70 | 282.50 | 282.50 | 0.84% | 3,701 |
| Jan 27, 2026 | 273.35 | 280.70 | 271.85 | 280.15 | 280.15 | 4.11% | 3,590 |
| Jan 26, 2026 | 272.60 | 273.45 | 267.60 | 269.10 | 269.10 | -1.75% | 2,766 |
| Jan 23, 2026 | 273.70 | 274.75 | 265.40 | 273.90 | 273.90 | 0.09% | 2,086 |
| Jan 22, 2026 | 279.35 | 283.95 | 273.60 | 273.65 | 273.65 | -1.17% | 2,040 |
| Jan 21, 2026 | 274.00 | 277.85 | 271.75 | 276.90 | 276.90 | 0.91% | 489 |
| Jan 20, 2026 | 272.60 | 276.60 | 268.50 | 274.40 | 274.40 | -0.71% | 2,621 |
| Jan 19, 2026 | 276.85 | 277.15 | 275.00 | 276.35 | 276.35 | -1.43% | 235 |
| Jan 16, 2026 | 277.75 | 283.85 | 277.00 | 280.35 | 280.35 | -0.05% | 1,138 |
| Jan 15, 2026 | 272.00 | 283.15 | 272.00 | 280.50 | 280.50 | 9.23% | 5,860 |
| Jan 14, 2026 | 262.10 | 262.10 | 256.45 | 256.80 | 256.80 | -3.30% | 716 |
| Jan 13, 2026 | 262.25 | 265.70 | 260.15 | 265.55 | 265.55 | 0.95% | 2,729 |
| Jan 12, 2026 | 258.50 | 264.10 | 256.40 | 263.05 | 263.05 | 3.95% | 2,936 |
| Jan 9, 2026 | 240.65 | 253.35 | 240.65 | 253.05 | 253.05 | 5.35% | 2,666 |
| Jan 8, 2026 | 248.95 | 250.15 | 239.95 | 240.20 | 240.20 | -4.38% | 786 |
| Jan 7, 2026 | 252.40 | 252.40 | 246.30 | 251.20 | 251.20 | -1.14% | 1,295 |
| Jan 6, 2026 | 243.05 | 254.10 | 242.75 | 254.10 | 254.10 | 3.65% | 827 |
| Jan 5, 2026 | 232.90 | 245.15 | 232.90 | 245.15 | 245.15 | 8.09% | 1,330 |
| Jan 2, 2026 | 220.95 | 231.20 | 220.95 | 226.80 | 226.80 | 0.84% | 4,024 |
| Dec 30, 2025 | 223.05 | 224.90 | 223.05 | 224.90 | 224.90 | 1.08% | 231 |
| Dec 29, 2025 | 220.20 | 222.70 | 220.20 | 222.50 | 222.50 | 1.07% | 589 |
| Dec 23, 2025 | 221.40 | 221.40 | 219.10 | 220.15 | 220.15 | -0.20% | 264 |
| Dec 22, 2025 | 219.30 | 223.25 | 219.30 | 220.60 | 220.60 | 0.48% | 398 |
| Dec 19, 2025 | 218.95 | 221.75 | 216.00 | 219.55 | 219.55 | 0.48% | 732 |
| Dec 18, 2025 | 215.90 | 220.40 | 214.05 | 218.50 | 218.50 | 2.41% | 1,935 |
| Dec 17, 2025 | 220.55 | 222.65 | 213.35 | 213.35 | 213.35 | -2.65% | 1,509 |
| Dec 16, 2025 | 220.00 | 222.10 | 217.05 | 219.15 | 219.15 | -2.14% | 682 |
| Dec 15, 2025 | 222.70 | 225.90 | 221.60 | 223.95 | 223.95 | 0.70% | 2,352 |
| Dec 12, 2025 | 229.85 | 230.85 | 222.40 | 222.40 | 222.40 | -1.79% | 1,756 |
| Dec 11, 2025 | 231.55 | 233.90 | 224.05 | 226.45 | 226.45 | -1.39% | 1,009 |
| Dec 10, 2025 | 229.45 | 231.85 | 228.30 | 229.65 | 229.65 | -0.35% | 546 |
| Dec 9, 2025 | 229.60 | 230.95 | 227.75 | 230.45 | 230.45 | 0.30% | 502 |
| Dec 8, 2025 | 230.15 | 232.25 | 229.30 | 229.75 | 229.75 | -1.27% | 601 |
| Dec 5, 2025 | 233.15 | 233.50 | 231.35 | 232.70 | 232.70 | - | 658 |
| Dec 4, 2025 | 228.70 | 233.65 | 227.85 | 232.70 | 232.70 | 2.94% | 435 |
| Dec 3, 2025 | 228.15 | 228.45 | 223.75 | 226.05 | 226.05 | 1.71% | 1,109 |
| Dec 2, 2025 | 219.00 | 225.00 | 217.95 | 222.25 | 222.25 | 2.44% | 875 |
| Dec 1, 2025 | 215.25 | 216.95 | 213.90 | 216.95 | 216.95 | 0.32% | 10,074 |
| Nov 28, 2025 | 217.15 | 217.80 | 215.05 | 216.25 | 216.25 | -1.68% | 641 |
| Nov 27, 2025 | 218.05 | 219.95 | 214.60 | 219.95 | 219.95 | 2.78% | 172 |
| Nov 26, 2025 | 211.90 | 214.00 | 210.35 | 214.00 | 214.00 | 4.75% | 539 |
| Nov 25, 2025 | 203.70 | 206.30 | 202.00 | 204.30 | 204.30 | 2.12% | 2,398 |
| Nov 24, 2025 | 195.24 | 201.05 | 193.70 | 200.05 | 200.05 | 2.98% | 1,115 |
| Nov 21, 2025 | 190.92 | 194.26 | 187.56 | 194.26 | 194.26 | -3.66% | 3,650 |
| Nov 20, 2025 | 206.45 | 208.00 | 201.65 | 201.65 | 201.65 | 0.62% | 906 |
| Nov 19, 2025 | 191.82 | 200.45 | 191.82 | 200.40 | 200.00 | 4.59% | 912 |
| Nov 18, 2025 | 196.96 | 197.10 | 191.28 | 191.60 | 191.22 | -3.57% | 1,829 |
| Nov 17, 2025 | 195.04 | 199.72 | 193.32 | 198.70 | 198.30 | 3.50% | 1,756 |