Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 196.78
+6.92 (3.64%)
At close: Oct 23, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | -2.18% | - |
| Oct 22, 2025 | 194.16 | 194.16 | 193.80 | 193.80 | 193.80 | -0.55% | 71 |
| Oct 21, 2025 | 195.14 | 195.14 | 194.88 | 194.88 | 194.88 | -0.07% | 175 |
| Oct 20, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 1.65% | 6 |
| Oct 17, 2025 | 191.24 | 191.86 | 191.24 | 191.86 | 191.86 | -1.86% | 50 |
| Oct 16, 2025 | 194.26 | 196.94 | 194.26 | 195.50 | 195.50 | 1.01% | 62 |
| Oct 15, 2025 | 189.94 | 196.70 | 189.94 | 193.54 | 193.54 | 3.84% | 162 |
| Oct 14, 2025 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | -1.45% | - |
| Oct 13, 2025 | 184.00 | 189.12 | 184.00 | 189.12 | 189.12 | 3.38% | 5 |
| Oct 10, 2025 | 189.88 | 194.00 | 182.94 | 182.94 | 182.94 | -1.87% | 65 |
| Oct 9, 2025 | 186.16 | 188.24 | 186.16 | 186.42 | 186.42 | 4.04% | 124 |
| Oct 8, 2025 | 181.72 | 183.52 | 179.18 | 179.18 | 179.18 | -3.00% | 46 |
| Oct 7, 2025 | 190.38 | 192.50 | 184.72 | 184.72 | 184.72 | -3.88% | 195 |
| Oct 6, 2025 | 184.56 | 193.42 | 184.56 | 192.18 | 192.18 | 4.08% | 267 |
| Oct 3, 2025 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | -2.46% | - |
| Oct 2, 2025 | 184.40 | 189.30 | 184.36 | 189.30 | 189.30 | 11.34% | 200 |
| Oct 1, 2025 | 173.50 | 173.50 | 170.02 | 170.02 | 170.02 | -2.63% | 14 |
| 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% | 49 |
| Sep 26, 2025 | 170.14 | 173.00 | 170.14 | 173.00 | 173.00 | 0.59% | 95 |
| Sep 25, 2025 | 170.60 | 171.98 | 170.60 | 171.98 | 171.98 | 0.21% | 11 |
| Sep 24, 2025 | 169.62 | 173.56 | 169.62 | 171.62 | 171.62 | 0.25% | 129 |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 5, 2025 | 134.92 | 136.20 | 134.92 | 136.20 | 136.20 | 1.75% | - |
| 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% | - |
| Aug 28, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.99% | - |
| 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% | - |
| 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 |