Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 141.34
+0.66 (0.47%)
Aug 27, 2025, 3:41 PM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 138.92 | 140.68 | 138.54 | 140.68 | 140.68 | 1.27% | 285 |
| Aug 25, 2025 | 139.12 | 140.32 | 137.62 | 138.92 | 138.92 | -0.76% | 1,254 |
| Aug 22, 2025 | 137.74 | 140.14 | 137.74 | 139.98 | 139.98 | 1.41% | 60 |
| Aug 21, 2025 | 138.68 | 138.68 | 137.26 | 138.04 | 138.04 | 1.23% | 563 |
| Aug 20, 2025 | 138.52 | 140.48 | 136.36 | 136.36 | 135.96 | -2.40% | 790 |
| Aug 19, 2025 | 143.16 | 143.16 | 139.20 | 139.72 | 139.31 | -0.34% | 1,170 |
| Aug 18, 2025 | 139.20 | 140.88 | 138.48 | 140.20 | 139.79 | 0.10% | 2,166 |
| Aug 15, 2025 | 140.26 | 142.14 | 137.26 | 140.06 | 139.65 | -13.83% | 6,852 |
| Aug 14, 2025 | 161.30 | 162.54 | 160.94 | 162.54 | 162.07 | 0.53% | 53 |
| Aug 13, 2025 | 162.18 | 162.92 | 161.52 | 161.68 | 161.21 | - | 266 |
| Aug 12, 2025 | 159.62 | 161.68 | 158.94 | 161.68 | 161.21 | 0.32% | 676 |
| Aug 11, 2025 | 159.48 | 162.76 | 157.70 | 161.16 | 160.69 | 2.26% | 515 |
| Aug 8, 2025 | 157.64 | 158.40 | 157.60 | 157.60 | 157.14 | 0.42% | 35 |
| Aug 7, 2025 | 154.94 | 159.42 | 154.70 | 156.94 | 156.48 | 3.37% | 533 |
| Aug 6, 2025 | 155.00 | 155.00 | 151.40 | 151.82 | 151.38 | -1.34% | 262 |
| Aug 5, 2025 | 158.66 | 159.48 | 153.88 | 153.88 | 153.43 | -1.81% | 255 |
| Aug 4, 2025 | 157.00 | 157.16 | 155.60 | 156.72 | 156.26 | 1.16% | 1,352 |
| Aug 1, 2025 | 157.10 | 157.78 | 153.02 | 154.92 | 154.47 | -1.74% | 387 |
| Jul 31, 2025 | 161.96 | 161.96 | 153.58 | 157.66 | 157.20 | -4.59% | 1,581 |
| Jul 30, 2025 | 163.60 | 166.20 | 163.60 | 165.24 | 164.76 | 1.13% | 648 |
| Jul 29, 2025 | 165.18 | 166.64 | 163.40 | 163.40 | 162.93 | -0.17% | 468 |
| Jul 28, 2025 | 160.04 | 163.68 | 160.04 | 163.68 | 163.20 | 3.82% | 231 |
| Jul 25, 2025 | 158.70 | 158.92 | 157.32 | 157.66 | 157.20 | -1.77% | 183 |
| Jul 24, 2025 | 160.70 | 161.64 | 160.50 | 160.50 | 160.03 | 0.27% | 239 |
| Jul 23, 2025 | 160.76 | 160.86 | 159.96 | 160.06 | 159.59 | -0.05% | 1,151 |
| Jul 22, 2025 | 159.98 | 161.16 | 159.98 | 160.14 | 159.67 | -3.02% | 703 |
| Jul 21, 2025 | 163.74 | 166.22 | 163.26 | 165.12 | 164.64 | 0.23% | 561 |
| Jul 18, 2025 | 166.42 | 166.58 | 164.74 | 164.74 | 164.26 | -1.08% | 546 |
| Jul 17, 2025 | 170.38 | 170.58 | 166.36 | 166.54 | 166.06 | 2.20% | 636 |
| Jul 16, 2025 | 167.88 | 168.16 | 162.96 | 162.96 | 162.49 | -5.22% | 1,294 |
| Jul 15, 2025 | 172.28 | 172.28 | 170.38 | 171.94 | 171.44 | 1.66% | 1,096 |
| Jul 14, 2025 | 169.42 | 169.42 | 167.12 | 169.14 | 168.65 | -0.12% | 379 |
| Jul 11, 2025 | 170.18 | 170.18 | 166.78 | 169.34 | 168.85 | -0.55% | 11,104 |
| Jul 10, 2025 | 167.14 | 170.28 | 167.14 | 170.28 | 169.79 | 2.16% | 429 |
| Jul 9, 2025 | 166.06 | 168.70 | 165.84 | 166.68 | 166.20 | 0.01% | 366 |
| Jul 8, 2025 | 163.12 | 167.36 | 162.68 | 166.66 | 166.18 | 2.65% | 357 |
| Jul 7, 2025 | 160.82 | 162.82 | 158.58 | 162.36 | 161.89 | 1.82% | 758 |
| Jul 4, 2025 | 159.46 | 160.48 | 159.46 | 159.46 | 159.00 | -1.98% | 149 |
| Jul 3, 2025 | 161.58 | 163.18 | 158.76 | 162.68 | 162.21 | 1.85% | 371 |
| Jul 2, 2025 | 157.64 | 160.00 | 155.16 | 159.72 | 159.26 | 3.10% | 1,581 |
| Jul 1, 2025 | 155.90 | 156.58 | 154.00 | 154.92 | 154.47 | -1.12% | 3,510 |
| Jun 30, 2025 | 156.68 | 157.78 | 156.58 | 156.68 | 156.22 | -0.56% | 251 |
| Jun 27, 2025 | 157.80 | 157.80 | 157.50 | 157.56 | 157.10 | 0.64% | 40 |
| Jun 26, 2025 | 157.56 | 157.72 | 156.30 | 156.56 | 156.10 | 0.40% | 280 |
| Jun 25, 2025 | 155.34 | 157.00 | 155.24 | 155.94 | 155.49 | 1.59% | 654 |
| Jun 24, 2025 | 150.72 | 153.50 | 150.46 | 153.50 | 153.05 | 3.52% | 481 |
| Jun 23, 2025 | 147.30 | 148.96 | 147.30 | 148.28 | 147.85 | 1.06% | 91 |
| Jun 20, 2025 | 149.74 | 151.76 | 144.24 | 146.72 | 146.29 | -2.87% | 797 |
| Jun 19, 2025 | 150.82 | 152.08 | 150.76 | 151.06 | 150.62 | -0.12% | 265 |
| Jun 18, 2025 | 151.10 | 151.90 | 151.10 | 151.24 | 150.80 | -1.64% | 74 |