Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 315.00
+2.50 (0.80%)
At close: Feb 20, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 315.30 | 315.30 | 310.00 | 312.50 | 312.50 | 0.32% | 127 |
| Feb 18, 2026 | 305.65 | 311.50 | 304.45 | 311.50 | 311.11 | 4.48% | 4,937 |
| Feb 17, 2026 | 299.05 | 300.55 | 296.05 | 298.15 | 297.78 | -1.05% | 169 |
| Feb 16, 2026 | 298.35 | 303.45 | 298.35 | 301.30 | 300.92 | 0.10% | 362 |
| Feb 13, 2026 | 308.80 | 311.85 | 298.60 | 301.00 | 300.62 | 5.61% | 281 |
| Feb 12, 2026 | 286.25 | 289.20 | 272.80 | 285.00 | 284.64 | -1.74% | 23 |
| Feb 11, 2026 | 275.65 | 290.05 | 274.20 | 290.05 | 289.69 | 3.66% | 89 |
| Feb 10, 2026 | 276.00 | 279.80 | 276.00 | 279.80 | 279.45 | 0.87% | 50 |
| Feb 9, 2026 | 270.85 | 277.40 | 269.75 | 277.40 | 277.05 | 1.09% | 87 |
| Feb 6, 2026 | 255.25 | 274.40 | 255.25 | 274.40 | 274.06 | 8.03% | 102 |
| Feb 5, 2026 | 256.45 | 256.45 | 246.55 | 254.00 | 253.68 | 1.97% | 161 |
| Feb 4, 2026 | 268.90 | 268.90 | 249.00 | 249.10 | 248.79 | -5.70% | 341 |
| Feb 3, 2026 | 283.20 | 283.20 | 264.15 | 264.15 | 263.82 | -5.66% | 162 |
| Feb 2, 2026 | 260.75 | 280.00 | 260.75 | 280.00 | 279.65 | 1.82% | 326 |
| Jan 30, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 274.66 | -1.08% | 58 |
| Jan 29, 2026 | 284.25 | 288.70 | 278.00 | 278.00 | 277.65 | 0.05% | 74 |
| Jan 28, 2026 | 287.50 | 292.25 | 277.85 | 277.85 | 277.50 | -0.87% | 122 |
| Jan 27, 2026 | 272.00 | 280.30 | 270.40 | 280.30 | 279.95 | 2.37% | 80 |
| Jan 26, 2026 | 269.85 | 273.80 | 269.85 | 273.80 | 273.46 | -0.51% | 13 |
| Jan 23, 2026 | 270.90 | 275.20 | 270.50 | 275.20 | 274.86 | 1.42% | 162 |
| Jan 22, 2026 | 277.70 | 283.90 | 271.35 | 271.35 | 271.01 | -0.51% | 97 |
| Jan 21, 2026 | 271.50 | 275.00 | 271.50 | 272.75 | 272.41 | -0.75% | 52 |
| Jan 20, 2026 | 272.80 | 274.80 | 271.05 | 274.80 | 274.46 | -1.04% | 68 |
| Jan 19, 2026 | 279.30 | 279.30 | 276.50 | 277.70 | 277.35 | -0.95% | 273 |
| Jan 16, 2026 | 274.90 | 283.05 | 274.90 | 280.35 | 280.00 | -0.16% | 68 |
| Jan 15, 2026 | 267.95 | 282.55 | 267.95 | 280.80 | 280.45 | 10.68% | 141 |
| Jan 14, 2026 | 259.60 | 262.05 | 253.70 | 253.70 | 253.38 | -5.21% | 86 |
| Jan 13, 2026 | 261.50 | 267.65 | 261.50 | 267.65 | 267.32 | 0.62% | 198 |
| Jan 12, 2026 | 253.70 | 266.00 | 253.70 | 266.00 | 265.67 | 2.13% | 140 |
| Jan 9, 2026 | 240.20 | 260.85 | 240.20 | 260.45 | 260.12 | 9.32% | 63 |
| Jan 8, 2026 | 247.05 | 250.40 | 238.25 | 238.25 | 237.95 | -3.72% | 27 |
| Jan 7, 2026 | 251.05 | 253.85 | 247.45 | 247.45 | 247.14 | -3.32% | 204 |
| Jan 6, 2026 | 241.50 | 255.95 | 240.55 | 255.95 | 255.63 | 4.73% | 256 |
| Jan 5, 2026 | 231.15 | 244.40 | 231.15 | 244.40 | 244.09 | 5.07% | 55 |
| Jan 2, 2026 | 218.95 | 232.60 | 218.95 | 232.60 | 232.31 | 4.33% | 496 |
| Dec 30, 2025 | 221.65 | 222.95 | 221.65 | 222.95 | 222.67 | 0.27% | 7 |
| Dec 29, 2025 | 222.70 | 222.70 | 220.65 | 222.35 | 222.07 | 1.65% | 69 |
| Dec 23, 2025 | 218.15 | 218.75 | 218.15 | 218.75 | 218.48 | -1.88% | 100 |
| Dec 22, 2025 | 220.60 | 222.95 | 217.95 | 222.95 | 222.67 | 2.62% | 104 |
| Dec 19, 2025 | 216.20 | 217.25 | 216.20 | 217.25 | 216.98 | 1.95% | 15 |
| Dec 18, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 212.83 | 1.24% | - |
| Dec 17, 2025 | 219.80 | 220.70 | 210.50 | 210.50 | 210.24 | -3.77% | 124 |
| Dec 16, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.48 | -0.77% | - |
| Dec 15, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.17 | -2.28% | 4 |
| Dec 12, 2025 | 228.85 | 228.85 | 225.60 | 225.60 | 225.32 | 0.53% | 5 |
| Dec 11, 2025 | 230.70 | 231.15 | 223.20 | 224.40 | 224.12 | -1.45% | 174 |
| Dec 10, 2025 | 228.55 | 228.55 | 227.70 | 227.70 | 227.42 | 0.04% | 395 |
| Dec 9, 2025 | 229.50 | 230.55 | 226.25 | 227.60 | 227.32 | -1.39% | 41 |
| Dec 8, 2025 | 229.25 | 230.80 | 229.25 | 230.80 | 230.51 | -1.47% | 50 |
| Dec 5, 2025 | 230.65 | 234.25 | 230.65 | 234.25 | 233.96 | -0.28% | 285 |