Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 177.14
+4.94 (2.87%)
At close: Sep 29, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 173.88 | 174.62 | 173.88 | 174.62 | 174.62 | -1.73% | 96 |
| Sep 29, 2025 | 175.14 | 177.70 | 173.48 | 177.70 | 177.70 | 2.72% | 4,071 |
| Sep 26, 2025 | 170.14 | 173.00 | 170.14 | 173.00 | 173.00 | 0.59% | 2,998 |
| Sep 25, 2025 | 170.60 | 171.98 | 170.60 | 171.98 | 171.98 | 0.21% | 3,728 |
| Sep 24, 2025 | 169.62 | 173.56 | 169.62 | 171.62 | 171.62 | 0.25% | 2,429 |
| Sep 23, 2025 | 169.40 | 171.20 | 169.08 | 171.20 | 171.20 | 6.32% | 115 |
| Sep 22, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 0.11% | 30 |
| Sep 19, 2025 | 160.76 | 160.84 | 160.76 | 160.84 | 160.84 | 5.62% | 56 |
| Sep 18, 2025 | 150.92 | 152.28 | 150.92 | 152.28 | 152.28 | 4.60% | 108 |
| Sep 17, 2025 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | -0.15% | 100 |
| Sep 16, 2025 | 144.28 | 146.46 | 144.28 | 145.80 | 145.80 | 1.50% | 100 |
| Sep 15, 2025 | 142.48 | 143.64 | 142.48 | 143.64 | 143.64 | -0.33% | 90 |
| Sep 12, 2025 | 142.62 | 144.12 | 142.08 | 144.12 | 144.12 | 0.91% | 90 |
| Sep 11, 2025 | 139.06 | 142.82 | 139.06 | 142.82 | 142.82 | 1.65% | 20 |
| Sep 10, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0.37% | 20 |
| Sep 9, 2025 | 136.84 | 139.98 | 136.84 | 139.98 | 139.98 | 0.72% | 53 |
| Sep 8, 2025 | 137.54 | 138.98 | 137.54 | 138.98 | 138.98 | 2.04% | 94 |
| Sep 5, 2025 | 134.92 | 136.20 | 134.92 | 136.20 | 136.20 | 1.75% | 94 |
| Sep 4, 2025 | 133.40 | 133.86 | 133.40 | 133.86 | 133.86 | 1.32% | 94 |
| Sep 3, 2025 | 134.32 | 136.56 | 132.12 | 132.12 | 132.12 | -2.21% | 381 |
| Sep 2, 2025 | 138.20 | 138.20 | 135.10 | 135.10 | 135.10 | -2.10% | 115 |
| Sep 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.96% | 7 |
| Aug 29, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 0.83% | 20 |
| Aug 28, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.99% | 20 |
| Aug 27, 2025 | 140.92 | 141.00 | 140.92 | 141.00 | 141.00 | -0.54% | 20 |
| Aug 26, 2025 | 138.56 | 141.76 | 138.56 | 141.76 | 141.76 | 2.28% | 260 |
| Aug 25, 2025 | 137.90 | 139.38 | 137.90 | 138.60 | 138.60 | 0.89% | 58 |
| Aug 22, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | -0.65% | 1,564 |
| Aug 21, 2025 | 137.28 | 138.28 | 136.04 | 138.28 | 138.28 | -0.33% | 115 |
| Aug 20, 2025 | 139.40 | 139.40 | 138.74 | 138.74 | 138.35 | -0.90% | 526 |
| Aug 19, 2025 | 139.64 | 140.00 | 139.64 | 140.00 | 139.60 | -0.14% | 105 |
| Aug 18, 2025 | 139.08 | 140.20 | 138.94 | 140.20 | 139.80 | 0.86% | 75 |
| Aug 15, 2025 | 139.60 | 140.70 | 137.02 | 139.00 | 138.61 | -14.18% | 528 |
| Aug 14, 2025 | 161.74 | 161.96 | 161.74 | 161.96 | 161.50 | 0.62% | 56 |
| Aug 13, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.50 | 1.71% | - |
| Aug 12, 2025 | 157.96 | 158.26 | 157.96 | 158.26 | 157.81 | -0.24% | 2 |
| Aug 11, 2025 | 158.06 | 159.66 | 158.06 | 158.64 | 158.19 | 1.01% | 21 |
| Aug 8, 2025 | 157.06 | 157.06 | 157.06 | 157.06 | 156.62 | 1.54% | - |
| Aug 7, 2025 | 154.68 | 154.68 | 154.68 | 154.68 | 154.24 | 1.42% | - |
| Aug 6, 2025 | 153.28 | 153.28 | 152.52 | 152.52 | 152.09 | -0.59% | 725 |
| Aug 5, 2025 | 159.18 | 159.18 | 153.42 | 153.42 | 152.99 | -2.19% | 33 |
| Aug 4, 2025 | 154.36 | 156.86 | 154.36 | 156.86 | 156.42 | 1.65% | 50 |
| Aug 1, 2025 | 156.32 | 156.36 | 154.32 | 154.32 | 153.88 | -1.83% | 128 |
| Jul 31, 2025 | 160.84 | 160.84 | 157.20 | 157.20 | 156.76 | -3.56% | 180 |
| Jul 30, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.54 | 0.41% | 200 |
| Jul 29, 2025 | 163.50 | 165.86 | 162.34 | 162.34 | 161.88 | -0.39% | 564 |
| Jul 28, 2025 | 157.42 | 162.98 | 157.42 | 162.98 | 162.52 | 3.99% | 33 |
| Jul 25, 2025 | 157.98 | 157.98 | 156.72 | 156.72 | 156.28 | -1.94% | 9 |
| Jul 24, 2025 | 159.82 | 159.82 | 159.82 | 159.82 | 159.37 | -0.24% | - |
| Jul 23, 2025 | 160.00 | 160.20 | 160.00 | 160.20 | 159.75 | 0.12% | 21 |