Applied Materials, Inc. (FRA:AP2)
Germany flag Germany · Delayed Price · Currency is EUR
196.78
+6.92 (3.64%)
At close: Oct 23, 2025

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025189.58189.58189.58189.58189.58-2.18%-
Oct 22, 2025194.16194.16193.80193.80193.80-0.55%71
Oct 21, 2025195.14195.14194.88194.88194.88-0.07%175
Oct 20, 2025195.02195.02195.02195.02195.021.65%6
Oct 17, 2025191.24191.86191.24191.86191.86-1.86%50
Oct 16, 2025194.26196.94194.26195.50195.501.01%62
Oct 15, 2025189.94196.70189.94193.54193.543.84%162
Oct 14, 2025186.38186.38186.38186.38186.38-1.45%-
Oct 13, 2025184.00189.12184.00189.12189.123.38%5
Oct 10, 2025189.88194.00182.94182.94182.94-1.87%65
Oct 9, 2025186.16188.24186.16186.42186.424.04%124
Oct 8, 2025181.72183.52179.18179.18179.18-3.00%46
Oct 7, 2025190.38192.50184.72184.72184.72-3.88%195
Oct 6, 2025184.56193.42184.56192.18192.184.08%267
Oct 3, 2025184.64184.64184.64184.64184.64-2.46%-
Oct 2, 2025184.40189.30184.36189.30189.3011.34%200
Oct 1, 2025173.50173.50170.02170.02170.02-2.63%14
Sep 30, 2025173.88174.62173.88174.62174.62-1.73%96
Sep 29, 2025175.14177.70173.48177.70177.702.72%49
Sep 26, 2025170.14173.00170.14173.00173.000.59%95
Sep 25, 2025170.60171.98170.60171.98171.980.21%11
Sep 24, 2025169.62173.56169.62171.62171.620.25%129
Sep 23, 2025169.40171.20169.08171.20171.206.32%115
Sep 22, 2025161.02161.02161.02161.02161.020.11%30
Sep 19, 2025160.76160.84160.76160.84160.845.62%56
Sep 18, 2025150.92152.28150.92152.28152.284.60%108
Sep 17, 2025145.58145.58145.58145.58145.58-0.15%-
Sep 16, 2025144.28146.46144.28145.80145.801.50%100
Sep 15, 2025142.48143.64142.48143.64143.64-0.33%-
Sep 12, 2025142.62144.12142.08144.12144.120.91%90
Sep 11, 2025139.06142.82139.06142.82142.821.65%-
Sep 10, 2025140.50140.50140.50140.50140.500.37%20
Sep 9, 2025136.84139.98136.84139.98139.980.72%53
Sep 8, 2025137.54138.98137.54138.98138.982.04%-
Sep 5, 2025134.92136.20134.92136.20136.201.75%-
Sep 4, 2025133.40133.86133.40133.86133.861.32%94
Sep 3, 2025134.32136.56132.12132.12132.12-2.21%381
Sep 2, 2025138.20138.20135.10135.10135.10-2.10%115
Sep 1, 2025138.00138.00138.00138.00138.00-1.96%7
Aug 29, 2025140.76140.76140.76140.76140.760.83%-
Aug 28, 2025139.60139.60139.60139.60139.60-0.99%-
Aug 27, 2025140.92141.00140.92141.00141.00-0.54%20
Aug 26, 2025138.56141.76138.56141.76141.762.28%260
Aug 25, 2025137.90139.38137.90138.60138.600.89%58
Aug 22, 2025137.38137.38137.38137.38137.38-0.65%-
Aug 21, 2025137.28138.28136.04138.28138.28-0.33%115
Aug 20, 2025139.40139.40138.74138.74138.35-0.90%526
Aug 19, 2025139.64140.00139.64140.00139.60-0.14%105
Aug 18, 2025139.08140.20138.94140.20139.800.86%75
Aug 15, 2025139.60140.70137.02139.00138.61-14.18%528