Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 567.60
+2.50 (0.44%)
At close: Jun 26, 2026
FRA:AP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 574.90 | 580.20 | 564.60 | 567.60 | 567.60 | 0.44% | 1,281 |
| Jun 25, 2026 | 556.00 | 570.00 | 547.10 | 565.10 | 565.10 | 13.02% | 245 |
| Jun 24, 2026 | 511.50 | 524.80 | 500.00 | 500.00 | 500.00 | -2.00% | 36 |
| Jun 23, 2026 | 536.10 | 536.10 | 501.30 | 510.20 | 510.20 | -6.39% | 95 |
| Jun 22, 2026 | 545.70 | 554.40 | 545.00 | 545.00 | 545.00 | 1.11% | 216 |
| Jun 19, 2026 | 530.00 | 542.20 | 530.00 | 539.00 | 539.00 | -2.67% | 93 |
| Jun 18, 2026 | 534.50 | 554.90 | 525.50 | 553.80 | 553.80 | 4.71% | 826 |
| Jun 17, 2026 | 491.50 | 537.40 | 491.50 | 528.90 | 528.90 | 7.28% | 1,121 |
| Jun 16, 2026 | 500.00 | 520.00 | 493.00 | 493.00 | 493.00 | -2.18% | 966 |
| Jun 15, 2026 | 510.00 | 516.60 | 500.00 | 504.00 | 504.00 | 2.65% | 2,184 |
| Jun 12, 2026 | 482.70 | 491.00 | 469.25 | 491.00 | 491.00 | 1.53% | 406 |
| Jun 11, 2026 | 428.70 | 483.60 | 428.70 | 483.60 | 483.60 | 11.94% | 2,260 |
| Jun 10, 2026 | 433.20 | 462.00 | 417.80 | 432.00 | 432.00 | 1.49% | 1,243 |
| Jun 9, 2026 | 428.00 | 456.90 | 402.00 | 425.65 | 425.65 | -1.62% | 293 |
| Jun 8, 2026 | 400.55 | 433.45 | 400.55 | 432.65 | 432.65 | 10.09% | 80 |
| Jun 5, 2026 | 423.65 | 423.65 | 393.00 | 393.00 | 393.00 | -8.60% | 203 |
| Jun 4, 2026 | 427.35 | 430.00 | 421.25 | 430.00 | 430.00 | 0.86% | 51 |
| Jun 3, 2026 | 421.40 | 440.30 | 416.00 | 426.35 | 426.35 | 2.12% | 353 |
| Jun 2, 2026 | 388.05 | 418.95 | 388.05 | 417.50 | 417.50 | 6.45% | 129 |
| Jun 1, 2026 | 384.10 | 393.20 | 380.05 | 392.20 | 392.20 | -0.32% | 346 |
| May 29, 2026 | 390.35 | 393.45 | 387.00 | 393.45 | 393.45 | 1.39% | 228 |
| May 28, 2026 | 381.55 | 388.05 | 381.55 | 388.05 | 388.05 | 0.79% | 150 |
| May 27, 2026 | 387.55 | 399.05 | 385.00 | 385.00 | 385.00 | -0.17% | 89 |
| May 26, 2026 | 371.90 | 390.00 | 371.90 | 385.65 | 385.65 | 0.80% | 154 |
| May 25, 2026 | 373.25 | 382.70 | 373.25 | 382.60 | 382.60 | 1.88% | 233 |
| May 22, 2026 | 373.40 | 376.20 | 373.40 | 375.55 | 375.55 | 1.87% | 194 |
| May 21, 2026 | 363.00 | 370.70 | 363.00 | 368.65 | 368.65 | 0.38% | 85 |
| May 20, 2026 | 347.50 | 367.70 | 347.50 | 367.70 | 367.24 | 4.37% | 380 |
| May 19, 2026 | 349.60 | 352.30 | 349.60 | 352.30 | 351.86 | 0.31% | 30 |
| May 18, 2026 | 367.70 | 370.10 | 351.20 | 351.20 | 350.76 | -7.94% | 168 |
| May 15, 2026 | 367.00 | 381.50 | 367.00 | 381.50 | 381.03 | -0.13% | 430 |
| May 14, 2026 | 376.60 | 383.90 | 376.60 | 382.00 | 381.53 | 1.87% | 110 |
| May 13, 2026 | 368.00 | 377.35 | 368.00 | 375.00 | 374.54 | 1.89% | 37 |
| May 12, 2026 | 379.65 | 379.65 | 359.00 | 368.05 | 367.59 | -2.98% | 156 |
| May 11, 2026 | 373.50 | 380.00 | 370.00 | 379.35 | 378.88 | 2.80% | 375 |
| May 8, 2026 | 347.95 | 369.50 | 347.95 | 369.00 | 368.54 | 5.58% | 295 |
| May 7, 2026 | 361.55 | 369.00 | 349.50 | 349.50 | 349.07 | -2.92% | 236 |
| May 6, 2026 | 348.80 | 363.65 | 348.80 | 360.00 | 359.55 | 2.13% | 210 |
| May 5, 2026 | 332.75 | 352.50 | 332.75 | 352.50 | 352.06 | 5.22% | 80 |
| May 4, 2026 | 335.75 | 338.00 | 332.05 | 335.00 | 334.58 | -0.30% | 80 |
| Apr 30, 2026 | 320.00 | 336.00 | 320.00 | 336.00 | 335.58 | 3.38% | 35 |
| Apr 29, 2026 | 323.60 | 325.00 | 323.60 | 325.00 | 324.60 | -2.30% | 10 |
| Apr 28, 2026 | 341.70 | 341.70 | 320.15 | 332.65 | 332.24 | -7.24% | 102 |
| Apr 27, 2026 | 358.95 | 358.95 | 358.60 | 358.60 | 358.16 | 1.85% | 13 |
| Apr 24, 2026 | 342.90 | 359.30 | 342.90 | 352.10 | 351.66 | 0.31% | 114 |
| Apr 23, 2026 | 338.70 | 351.00 | 338.70 | 351.00 | 350.56 | 3.08% | 50 |
| Apr 22, 2026 | 335.45 | 340.50 | 335.45 | 340.50 | 340.08 | 2.50% | 32 |
| Apr 21, 2026 | 330.15 | 337.45 | 330.15 | 332.20 | 331.79 | -1.58% | 60 |
| Apr 20, 2026 | 330.75 | 337.55 | 330.75 | 337.55 | 337.13 | 0.75% | 8 |
| Apr 17, 2026 | 328.00 | 336.35 | 328.00 | 335.05 | 334.63 | 1.01% | 68 |