Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 149.88
+4.34 (2.98%)
Sep 17, 2025, 5:35 PM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 146.02 | 150.22 | 145.46 | 149.88 | 149.88 | 2.98% | 861 |
| Sep 16, 2025 | 145.60 | 146.00 | 145.02 | 145.54 | 145.54 | 1.04% | 365 |
| Sep 15, 2025 | 143.54 | 145.20 | 142.78 | 144.04 | 144.04 | 0.87% | 353 |
| Sep 12, 2025 | 143.62 | 144.22 | 142.62 | 142.80 | 142.80 | -1.59% | 614 |
| Sep 11, 2025 | 139.84 | 145.10 | 139.58 | 145.10 | 145.10 | 3.92% | 990 |
| Sep 10, 2025 | 140.54 | 140.54 | 139.14 | 139.62 | 139.62 | -0.14% | 58 |
| Sep 9, 2025 | 138.16 | 140.10 | 137.82 | 139.82 | 139.82 | 0.20% | 143 |
| Sep 8, 2025 | 139.14 | 139.92 | 139.08 | 139.54 | 139.54 | 2.65% | 308 |
| Sep 5, 2025 | 135.62 | 136.90 | 135.10 | 135.94 | 135.94 | 0.07% | 437 |
| Sep 4, 2025 | 134.40 | 136.36 | 133.68 | 135.84 | 135.84 | 2.21% | 284 |
| Sep 3, 2025 | 135.68 | 136.62 | 132.66 | 132.90 | 132.90 | -1.04% | 1,364 |
| Sep 2, 2025 | 136.64 | 137.58 | 134.24 | 134.30 | 134.30 | -0.52% | 1,908 |
| Sep 1, 2025 | 137.88 | 137.88 | 135.00 | 135.00 | 135.00 | -1.49% | 227 |
| Aug 29, 2025 | 141.54 | 141.54 | 137.04 | 137.04 | 137.04 | -2.75% | 1,371 |
| Aug 28, 2025 | 141.14 | 142.20 | 140.66 | 140.92 | 140.92 | -0.01% | 181 |
| Aug 27, 2025 | 141.82 | 141.96 | 140.90 | 140.94 | 140.94 | 0.18% | 250 |
| 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 |