Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 217.25
+4.15 (1.95%)
At close: Dec 19, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 216.20 | 217.25 | 216.20 | 217.25 | 217.25 | 1.95% | 15 |
| Dec 18, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 1.24% | - |
| Dec 17, 2025 | 219.80 | 220.70 | 210.50 | 210.50 | 210.50 | -3.77% | 124 |
| Dec 16, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | -0.77% | - |
| Dec 15, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | -2.28% | 4 |
| Dec 12, 2025 | 228.85 | 228.85 | 225.60 | 225.60 | 225.60 | 0.53% | 5 |
| Dec 11, 2025 | 230.70 | 231.15 | 223.20 | 224.40 | 224.40 | -1.45% | 174 |
| Dec 10, 2025 | 228.55 | 228.55 | 227.70 | 227.70 | 227.70 | 0.04% | 395 |
| Dec 9, 2025 | 229.50 | 230.55 | 226.25 | 227.60 | 227.60 | -1.39% | 41 |
| Dec 8, 2025 | 229.25 | 230.80 | 229.25 | 230.80 | 230.80 | -1.47% | 50 |
| Dec 5, 2025 | 230.65 | 234.25 | 230.65 | 234.25 | 234.25 | -0.28% | 285 |
| Dec 4, 2025 | 229.40 | 234.90 | 229.40 | 234.90 | 234.90 | 3.66% | 103 |
| Dec 3, 2025 | 227.40 | 229.00 | 226.60 | 226.60 | 226.60 | 1.98% | 3 |
| Dec 2, 2025 | 218.10 | 225.90 | 218.10 | 222.20 | 222.20 | 3.49% | 68 |
| Dec 1, 2025 | 213.85 | 214.70 | 213.85 | 214.70 | 214.70 | -0.16% | 220 |
| Nov 28, 2025 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0.42% | 21 |
| Nov 27, 2025 | 214.25 | 214.50 | 214.15 | 214.15 | 214.15 | -0.09% | 21 |
| Nov 26, 2025 | 209.40 | 214.35 | 209.40 | 214.35 | 214.35 | 4.61% | 214 |
| Nov 25, 2025 | 201.85 | 204.90 | 201.35 | 204.90 | 204.90 | 4.01% | 113 |
| Nov 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.25% | 12 |
| Nov 21, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -8.20% | - |
| Nov 20, 2025 | 209.35 | 209.35 | 206.00 | 207.85 | 207.85 | 4.68% | 190 |
| Nov 19, 2025 | 193.02 | 198.56 | 193.02 | 198.56 | 198.16 | 2.74% | 100 |
| Nov 18, 2025 | 193.70 | 193.70 | 189.20 | 193.26 | 192.87 | -0.49% | 52 |
| Nov 17, 2025 | 194.86 | 194.86 | 194.22 | 194.22 | 193.83 | 3.77% | 6 |
| Nov 14, 2025 | 184.00 | 187.16 | 176.00 | 187.16 | 186.78 | -4.61% | 961 |
| Nov 13, 2025 | 198.80 | 198.80 | 196.20 | 196.20 | 195.81 | -1.39% | 10 |
| Nov 12, 2025 | 197.34 | 200.30 | 197.34 | 198.96 | 198.56 | -1.60% | 20 |
| Nov 11, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 201.79 | -1.12% | - |
| Nov 10, 2025 | 202.15 | 204.50 | 202.15 | 204.50 | 204.09 | 3.18% | 44 |
| Nov 7, 2025 | 202.30 | 202.30 | 198.20 | 198.20 | 197.80 | -1.91% | 404 |
| Nov 6, 2025 | 207.80 | 209.85 | 202.05 | 202.05 | 201.64 | 1.93% | 62 |
| Nov 5, 2025 | 199.20 | 199.20 | 198.22 | 198.22 | 197.82 | -1.68% | 20 |
| Nov 4, 2025 | 202.25 | 203.65 | 201.60 | 201.60 | 201.20 | -0.05% | 187 |
| Nov 3, 2025 | 201.30 | 205.00 | 201.30 | 201.70 | 201.29 | -1.61% | 343 |
| Oct 31, 2025 | 202.15 | 205.00 | 202.15 | 205.00 | 204.59 | 0.22% | 45 |
| Oct 30, 2025 | 201.35 | 205.70 | 201.35 | 204.55 | 204.14 | 3.11% | 147 |
| Oct 29, 2025 | 195.58 | 199.48 | 195.58 | 198.38 | 197.98 | 1.89% | 80 |
| Oct 28, 2025 | 197.26 | 199.20 | 194.70 | 194.70 | 194.31 | -2.77% | 386 |
| Oct 27, 2025 | 198.58 | 200.25 | 198.36 | 200.25 | 199.85 | 0.45% | 72 |
| Oct 24, 2025 | 195.28 | 199.36 | 195.28 | 199.36 | 198.96 | 5.16% | 146 |
| Oct 23, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 189.20 | -2.18% | - |
| Oct 22, 2025 | 194.16 | 194.16 | 193.80 | 193.80 | 193.41 | -0.55% | 71 |
| Oct 21, 2025 | 195.14 | 195.14 | 194.88 | 194.88 | 194.49 | -0.07% | 175 |
| Oct 20, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 194.63 | 1.65% | 6 |
| Oct 17, 2025 | 191.24 | 191.86 | 191.24 | 191.86 | 191.47 | -1.86% | 50 |
| Oct 16, 2025 | 194.26 | 196.94 | 194.26 | 195.50 | 195.11 | 1.01% | 62 |
| Oct 15, 2025 | 189.94 | 196.70 | 189.94 | 193.54 | 193.15 | 3.84% | 162 |
| Oct 14, 2025 | 186.38 | 186.38 | 186.38 | 186.38 | 186.01 | -1.45% | - |
| Oct 13, 2025 | 184.00 | 189.12 | 184.00 | 189.12 | 188.74 | 3.38% | 5 |