Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 220.60
+1.05 (0.48%)
At close: Dec 22, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 183.50 | 191.98 | 174.44 | 191.98 | 191.60 | -0.19% | 3,750 |
| Nov 13, 2025 | 197.16 | 200.20 | 192.34 | 192.34 | 191.96 | -3.26% | 1,116 |
| Nov 12, 2025 | 198.44 | 201.65 | 198.10 | 198.82 | 198.42 | 0.72% | 3,368 |
| Nov 11, 2025 | 201.65 | 202.65 | 197.40 | 197.40 | 197.01 | -1.96% | 957 |
| Nov 10, 2025 | 202.60 | 204.10 | 201.35 | 201.35 | 200.95 | 3.51% | 435 |
| Nov 7, 2025 | 203.70 | 203.70 | 194.52 | 194.52 | 194.13 | -4.32% | 1,425 |
| Nov 6, 2025 | 207.20 | 209.70 | 203.00 | 203.30 | 202.90 | -2.24% | 1,329 |
| Nov 5, 2025 | 199.58 | 207.95 | 198.16 | 207.95 | 207.54 | 1.61% | 1,533 |
| Nov 4, 2025 | 202.85 | 206.05 | 199.38 | 204.65 | 204.24 | -0.37% | 1,628 |
| Nov 3, 2025 | 202.70 | 206.30 | 202.70 | 205.40 | 204.99 | 1.86% | 723 |
| Oct 31, 2025 | 201.90 | 206.00 | 201.65 | 201.65 | 201.25 | -0.47% | 1,315 |
| Oct 30, 2025 | 203.95 | 208.35 | 202.60 | 202.60 | 202.20 | -0.20% | 1,673 |
| Oct 29, 2025 | 196.82 | 203.00 | 196.82 | 203.00 | 202.60 | 3.26% | 730 |
| Oct 28, 2025 | 198.30 | 198.76 | 195.66 | 196.60 | 196.21 | -2.16% | 812 |
| Oct 27, 2025 | 198.98 | 201.95 | 198.98 | 200.95 | 200.55 | 1.80% | 840 |
| Oct 24, 2025 | 195.18 | 198.22 | 195.00 | 197.40 | 197.01 | 0.32% | 995 |
| Oct 23, 2025 | 190.98 | 196.78 | 187.70 | 196.78 | 196.39 | 3.64% | 1,668 |
| Oct 22, 2025 | 194.82 | 195.56 | 189.86 | 189.86 | 189.48 | -2.50% | 1,253 |
| Oct 21, 2025 | 195.70 | 195.72 | 194.38 | 194.72 | 194.33 | -1.32% | 1,110 |
| Oct 20, 2025 | 194.16 | 198.18 | 193.92 | 197.32 | 196.93 | 2.97% | 1,565 |
| Oct 17, 2025 | 191.48 | 195.20 | 188.84 | 191.62 | 191.24 | -1.50% | 2,815 |
| Oct 16, 2025 | 196.66 | 199.00 | 194.54 | 194.54 | 194.15 | 0.87% | 1,724 |
| Oct 15, 2025 | 190.76 | 194.50 | 190.00 | 192.86 | 192.48 | 2.23% | 2,250 |
| Oct 14, 2025 | 188.18 | 189.32 | 183.44 | 188.66 | 188.28 | -0.56% | 1,930 |