Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 379.70
+14.30 (3.91%)
Last updated: May 14, 2026, 10:32 AM CET
FRA:AP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 371.10 | 378.55 | 371.10 | 376.00 | - | 2.16% | 441 |
| May 12, 2026 | 379.65 | 379.65 | 359.00 | 368.05 | 368.05 | -2.98% | 156 |
| May 11, 2026 | 373.50 | 380.00 | 370.00 | 379.35 | 379.35 | 2.80% | 375 |
| May 8, 2026 | 347.95 | 369.50 | 347.95 | 369.00 | 369.00 | 5.58% | 295 |
| May 7, 2026 | 361.55 | 369.00 | 349.50 | 349.50 | 349.50 | -2.92% | 236 |
| May 6, 2026 | 348.80 | 363.65 | 348.80 | 360.00 | 360.00 | 2.13% | 210 |
| May 5, 2026 | 332.75 | 352.50 | 332.75 | 352.50 | 352.50 | 5.22% | 80 |
| May 4, 2026 | 335.75 | 338.00 | 332.05 | 335.00 | 335.00 | -0.30% | 80 |
| Apr 30, 2026 | 320.00 | 336.00 | 320.00 | 336.00 | 336.00 | 3.38% | 35 |
| Apr 29, 2026 | 323.60 | 325.00 | 323.60 | 325.00 | 325.00 | -2.30% | 10 |
| Apr 28, 2026 | 341.70 | 341.70 | 320.15 | 332.65 | 332.65 | -7.24% | 102 |
| Apr 27, 2026 | 358.95 | 358.95 | 358.60 | 358.60 | 358.60 | 1.85% | 13 |
| Apr 24, 2026 | 342.90 | 359.30 | 342.90 | 352.10 | 352.10 | 0.31% | 114 |
| Apr 23, 2026 | 338.70 | 351.00 | 338.70 | 351.00 | 351.00 | 3.08% | 50 |
| Apr 22, 2026 | 335.45 | 340.50 | 335.45 | 340.50 | 340.50 | 2.50% | 32 |
| Apr 21, 2026 | 330.15 | 337.45 | 330.15 | 332.20 | 332.20 | -1.58% | 60 |
| Apr 20, 2026 | 330.75 | 337.55 | 330.75 | 337.55 | 337.55 | 0.75% | 8 |
| Apr 17, 2026 | 328.00 | 336.35 | 328.00 | 335.05 | 335.05 | 1.01% | 68 |
| Apr 16, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | 2.50% | - |
| Apr 15, 2026 | 329.15 | 336.30 | 323.60 | 323.60 | 323.60 | -3.40% | 176 |
| Apr 14, 2026 | 332.90 | 339.95 | 332.90 | 335.00 | 335.00 | - | 11 |
| Apr 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -3.47% | 65 |
| Apr 10, 2026 | 343.35 | 347.95 | 341.80 | 347.05 | 347.05 | 2.53% | 204 |
| Apr 9, 2026 | 326.80 | 338.50 | 326.80 | 338.50 | 338.50 | 1.29% | 17 |
| Apr 8, 2026 | 322.60 | 334.20 | 321.70 | 334.20 | 334.20 | 12.22% | 278 |
| Apr 7, 2026 | 306.25 | 306.25 | 297.80 | 297.80 | 297.80 | 1.29% | 32 |
| Apr 2, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -5.22% | 20 |
| Apr 1, 2026 | 294.45 | 310.20 | 294.45 | 310.20 | 310.20 | 9.46% | 44 |
| Mar 31, 2026 | 282.65 | 283.40 | 282.65 | 283.40 | 283.40 | 1.54% | 53 |
| Mar 30, 2026 | 290.45 | 298.15 | 279.10 | 279.10 | 279.10 | -5.02% | 101 |
| Mar 27, 2026 | 293.05 | 293.85 | 293.00 | 293.85 | 293.85 | -2.02% | 28 |
| Mar 26, 2026 | 314.00 | 314.00 | 299.90 | 299.90 | 299.90 | -6.99% | 26 |
| Mar 25, 2026 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | 0.25% | - |
| Mar 24, 2026 | 314.30 | 329.60 | 309.10 | 321.65 | 321.65 | 2.00% | 256 |
| Mar 23, 2026 | 302.80 | 323.30 | 302.80 | 315.35 | 315.35 | 2.39% | 136 |
| Mar 20, 2026 | 310.95 | 310.95 | 308.00 | 308.00 | 308.00 | -1.28% | 26 |
| Mar 19, 2026 | 301.15 | 312.00 | 301.15 | 312.00 | 312.00 | 0.43% | 8 |
| Mar 18, 2026 | 304.95 | 313.00 | 304.95 | 310.65 | 310.65 | 3.09% | 97 |
| Mar 17, 2026 | 295.90 | 301.35 | 295.90 | 301.35 | 301.35 | -0.54% | 50 |
| Mar 16, 2026 | 299.05 | 303.00 | 299.05 | 303.00 | 303.00 | 2.02% | 38 |
| Mar 13, 2026 | 289.40 | 297.00 | 289.40 | 297.00 | 297.00 | 2.03% | 305 |
| Mar 12, 2026 | 297.35 | 297.35 | 289.90 | 291.10 | 291.10 | -4.92% | 23 |
| Mar 11, 2026 | 301.55 | 306.15 | 298.95 | 306.15 | 306.15 | 1.37% | 102 |
| Mar 10, 2026 | 289.70 | 302.00 | 289.70 | 302.00 | 302.00 | 8.03% | 134 |
| Mar 9, 2026 | 270.85 | 279.55 | 270.85 | 279.55 | 279.55 | -1.20% | 167 |
| Mar 6, 2026 | 297.65 | 300.35 | 282.95 | 282.95 | 282.95 | -2.77% | 53 |
| Mar 5, 2026 | 305.70 | 305.70 | 291.00 | 291.00 | 291.00 | -6.52% | 5 |
| Mar 4, 2026 | 296.40 | 311.30 | 296.40 | 311.30 | 311.30 | 1.77% | 206 |
| Mar 3, 2026 | 312.65 | 312.65 | 299.50 | 305.90 | 305.90 | -2.66% | 180 |
| Mar 2, 2026 | 306.45 | 320.20 | 306.05 | 314.25 | 314.25 | -0.52% | 572 |