Skip to main content
logo
Applied Materials, Inc. (ETR:AP2)
Germany flag Germany · Delayed Price · Currency is EUR
194.52
-8.78 (-4.32%)
Nov 7, 2025, 5:35 PM CET

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025203.70203.70194.52194.52194.52-4.32%1,425
Nov 6, 2025207.20209.70203.00203.30203.30-2.24%1,329
Nov 5, 2025199.58207.95198.16207.95207.951.61%1,533
Nov 4, 2025202.85206.05199.38204.65204.65-0.37%1,628
Nov 3, 2025202.70206.30202.70205.40205.401.86%723
Oct 31, 2025201.90206.00201.65201.65201.65-0.47%1,315
Oct 30, 2025203.95208.35202.60202.60202.60-0.20%1,673
Oct 29, 2025196.82203.00196.82203.00203.003.26%730
Oct 28, 2025198.30198.76195.66196.60196.60-2.16%812
Oct 27, 2025198.98201.95198.98200.95200.951.80%840
Oct 24, 2025195.18198.22195.00197.40197.400.32%995
Oct 23, 2025190.98196.78187.70196.78196.783.64%1,668
Oct 22, 2025194.82195.56189.86189.86189.86-2.50%1,253
Oct 21, 2025195.70195.72194.38194.72194.72-1.32%1,110
Oct 20, 2025194.16198.18193.92197.32197.322.97%1,565
Oct 17, 2025191.48195.20188.84191.62191.62-1.50%2,815
Oct 16, 2025196.66199.00194.54194.54194.540.87%1,724
Oct 15, 2025190.76194.50190.00192.86192.862.23%2,250
Oct 14, 2025188.18189.32183.44188.66188.66-0.56%1,930
Oct 13, 2025186.06190.76186.06189.72189.722.64%2,740
Oct 10, 2025191.00193.40184.84184.84184.84-2.31%922
Oct 9, 2025188.42189.22186.60189.22189.222.06%893
Oct 8, 2025182.02185.40179.30185.40185.40-0.39%1,305
Oct 7, 2025191.52194.58186.12186.12186.12-3.36%1,907
Oct 6, 2025187.44193.30187.02192.60192.603.54%1,279
Oct 3, 2025184.98188.70183.32186.02186.02-1.12%1,804
Oct 2, 2025186.28192.00186.28188.12188.124.46%5,935
Oct 1, 2025171.60180.18170.66180.08180.082.31%3,992
Sep 30, 2025174.74177.40173.76176.02176.02-0.63%4,233
Sep 29, 2025174.98179.00174.98177.14177.142.87%628
Sep 26, 2025171.88172.20171.38172.20172.200.90%76
Sep 25, 2025171.26171.26168.34170.66170.66-1.48%1,020
Sep 24, 2025171.58173.52170.06173.22173.220.24%1,147
Sep 23, 2025168.80172.80168.52172.80172.803.98%2,096
Sep 22, 2025161.04167.84160.52166.18166.183.29%1,726
Sep 19, 2025160.92162.58160.80160.88160.88-0.51%669
Sep 18, 2025152.00161.82152.00161.70161.707.89%1,525
Sep 17, 2025146.02150.22145.46149.88149.882.98%861
Sep 16, 2025145.60146.00145.02145.54145.541.04%365
Sep 15, 2025143.54145.20142.78144.04144.040.87%353
Sep 12, 2025143.62144.22142.62142.80142.80-1.59%614
Sep 11, 2025139.84145.10139.58145.10145.103.92%990
Sep 10, 2025140.54140.54139.14139.62139.62-0.14%58
Sep 9, 2025138.16140.10137.82139.82139.820.20%143
Sep 8, 2025139.14139.92139.08139.54139.542.65%308
Sep 5, 2025135.62136.90135.10135.94135.940.07%437
Sep 4, 2025134.40136.36133.68135.84135.842.21%284
Sep 3, 2025135.68136.62132.66132.90132.90-1.04%1,364
Sep 2, 2025136.64137.58134.24134.30134.30-0.52%1,908
Sep 1, 2025137.88137.88135.00135.00135.00-1.49%227