Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 316.50
-1.75 (-0.55%)
At close: Feb 27, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 317.60 | 319.00 | 310.00 | 316.50 | 316.50 | -0.55% | 893 |
| Feb 26, 2026 | 334.85 | 337.80 | 315.35 | 318.25 | 318.25 | -3.82% | 1,106 |
| Feb 25, 2026 | 321.15 | 334.20 | 321.15 | 330.90 | 330.90 | 3.80% | 612 |
| Feb 24, 2026 | 318.70 | 322.75 | 314.55 | 318.80 | 318.80 | 0.87% | 572 |
| Feb 23, 2026 | 314.65 | 319.85 | 313.75 | 316.05 | 316.05 | -0.06% | 968 |
| Feb 20, 2026 | 316.55 | 319.80 | 312.60 | 316.25 | 316.25 | 1.05% | 5,844 |
| Feb 19, 2026 | 312.85 | 314.45 | 308.00 | 312.95 | 312.95 | -0.13% | 1,082 |
| Feb 18, 2026 | 305.75 | 315.50 | 305.15 | 313.35 | 312.96 | 3.33% | 555 |
| Feb 17, 2026 | 297.20 | 305.65 | 295.60 | 303.25 | 302.87 | 0.90% | 630 |
| Feb 16, 2026 | 299.65 | 304.25 | 298.70 | 300.55 | 300.18 | -0.36% | 858 |
| Feb 13, 2026 | 309.05 | 315.70 | 301.65 | 301.65 | 301.28 | 8.94% | 2,575 |
| Feb 12, 2026 | 292.75 | 292.75 | 274.05 | 276.90 | 276.56 | -2.41% | 2,055 |
| Feb 11, 2026 | 277.00 | 289.45 | 274.75 | 283.75 | 283.40 | 2.07% | 1,144 |
| Feb 10, 2026 | 277.35 | 278.80 | 272.25 | 278.00 | 277.65 | 1.11% | 845 |
| Feb 9, 2026 | 272.25 | 274.95 | 266.80 | 274.95 | 274.61 | 0.88% | 1,229 |
| Feb 6, 2026 | 258.85 | 272.55 | 258.85 | 272.55 | 272.21 | 7.26% | 705 |
| Feb 5, 2026 | 259.80 | 261.15 | 248.90 | 254.10 | 253.78 | 0.57% | 2,140 |
| Feb 4, 2026 | 273.45 | 274.50 | 252.55 | 252.65 | 252.34 | -7.88% | 1,912 |
| Feb 3, 2026 | 282.00 | 285.25 | 272.00 | 274.25 | 273.91 | -1.49% | 952 |
| Feb 2, 2026 | 264.35 | 278.40 | 264.35 | 278.40 | 278.05 | -0.54% | 1,932 |
| Jan 30, 2026 | 276.95 | 284.50 | 276.35 | 279.90 | 279.55 | -0.36% | 1,262 |
| Jan 29, 2026 | 288.60 | 291.25 | 275.80 | 280.90 | 280.55 | -0.57% | 1,531 |
| Jan 28, 2026 | 290.85 | 291.70 | 279.70 | 282.50 | 282.15 | 0.84% | 3,701 |
| Jan 27, 2026 | 273.35 | 280.70 | 271.85 | 280.15 | 279.80 | 4.11% | 3,593 |
| Jan 26, 2026 | 272.60 | 273.45 | 267.60 | 269.10 | 268.77 | -1.75% | 2,766 |
| Jan 23, 2026 | 273.70 | 274.75 | 265.40 | 273.90 | 273.56 | 0.09% | 2,086 |
| Jan 22, 2026 | 279.35 | 283.95 | 273.60 | 273.65 | 273.31 | -1.17% | 2,040 |
| Jan 21, 2026 | 274.00 | 277.85 | 271.75 | 276.90 | 276.56 | 0.91% | 489 |
| Jan 20, 2026 | 272.60 | 276.60 | 268.50 | 274.40 | 274.06 | -0.71% | 2,621 |
| Jan 19, 2026 | 276.85 | 277.15 | 275.00 | 276.35 | 276.01 | -1.43% | 235 |
| Jan 16, 2026 | 277.75 | 283.85 | 277.00 | 280.35 | 280.00 | -0.05% | 1,138 |
| Jan 15, 2026 | 272.00 | 283.15 | 272.00 | 280.50 | 280.15 | 9.23% | 5,860 |
| Jan 14, 2026 | 262.10 | 262.10 | 256.45 | 256.80 | 256.48 | -3.30% | 716 |
| Jan 13, 2026 | 262.25 | 265.70 | 260.15 | 265.55 | 265.22 | 0.95% | 2,729 |
| Jan 12, 2026 | 258.50 | 264.10 | 256.40 | 263.05 | 262.72 | 3.95% | 2,936 |
| Jan 9, 2026 | 240.65 | 253.35 | 240.65 | 253.05 | 252.74 | 5.35% | 2,666 |
| Jan 8, 2026 | 248.95 | 250.15 | 239.95 | 240.20 | 239.90 | -4.38% | 786 |
| Jan 7, 2026 | 252.40 | 252.40 | 246.30 | 251.20 | 250.89 | -1.14% | 1,295 |
| Jan 6, 2026 | 243.05 | 254.10 | 242.75 | 254.10 | 253.78 | 3.65% | 827 |
| Jan 5, 2026 | 232.90 | 245.15 | 232.90 | 245.15 | 244.85 | 8.09% | 1,330 |
| Jan 2, 2026 | 220.95 | 231.20 | 220.95 | 226.80 | 226.52 | 0.84% | 4,024 |
| Dec 30, 2025 | 223.05 | 224.90 | 223.05 | 224.90 | 224.62 | 1.08% | 231 |
| Dec 29, 2025 | 220.20 | 222.70 | 220.20 | 222.50 | 222.22 | 1.07% | 589 |
| Dec 23, 2025 | 221.40 | 221.40 | 219.10 | 220.15 | 219.88 | -0.20% | 264 |
| Dec 22, 2025 | 219.30 | 223.25 | 219.30 | 220.60 | 220.33 | 0.48% | 398 |
| Dec 19, 2025 | 218.95 | 221.75 | 216.00 | 219.55 | 219.28 | 0.48% | 732 |
| Dec 18, 2025 | 215.90 | 220.40 | 214.05 | 218.50 | 218.23 | 2.41% | 1,935 |
| Dec 17, 2025 | 220.55 | 222.65 | 213.35 | 213.35 | 213.08 | -2.65% | 1,509 |
| Dec 16, 2025 | 220.00 | 222.10 | 217.05 | 219.15 | 218.88 | -2.14% | 682 |
| Dec 15, 2025 | 222.70 | 225.90 | 221.60 | 223.95 | 223.67 | 0.70% | 2,352 |