Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 339.95
+4.05 (1.21%)
At close: Oct 23, 2026
FRA:AP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 342.05 | 342.05 | 336.20 | 339.95 | 339.95 | 1.21% | 504 |
| Oct 22, 2026 | 344.50 | 349.95 | 335.90 | 335.90 | 335.90 | -7.93% | 155 |
| Oct 21, 2026 | 368.55 | 372.55 | 364.85 | 364.85 | 364.85 | 2.44% | 28 |
| Oct 20, 2026 | 361.85 | 364.10 | 356.15 | 356.15 | 356.15 | -4.52% | 163 |
| Oct 19, 2026 | 380.20 | 380.20 | 373.00 | 373.00 | 373.00 | 2.19% | 133 |
| Oct 16, 2026 | 388.00 | 388.00 | 365.00 | 365.00 | 365.00 | -2.93% | 226 |
| Oct 15, 2026 | 388.90 | 390.75 | 376.00 | 376.00 | 376.00 | -6.00% | 104 |
| Oct 14, 2026 | 404.75 | 412.70 | 400.00 | 400.00 | 400.00 | -1.96% | 161 |
| Oct 13, 2026 | 431.60 | 441.00 | 408.00 | 408.00 | 408.00 | -7.90% | 117 |
| Oct 12, 2026 | 456.40 | 456.40 | 440.00 | 443.00 | 443.00 | -3.19% | 34 |
| Oct 9, 2026 | 462.40 | 466.60 | 457.60 | 457.60 | 457.60 | 1.28% | 25 |
| Oct 8, 2026 | 459.50 | 459.50 | 451.80 | 451.80 | 451.80 | -2.73% | 76 |
| Oct 7, 2026 | 467.85 | 467.85 | 461.50 | 464.50 | 464.50 | -2.11% | 305 |
| Oct 6, 2026 | 479.85 | 480.10 | 474.50 | 474.50 | 474.50 | -2.37% | 50 |
| Oct 5, 2026 | 486.15 | 486.20 | 486.00 | 486.00 | 486.00 | 1.51% | 53 |
| Oct 2, 2026 | 476.00 | 482.00 | 467.00 | 478.75 | 478.75 | 1.10% | 141 |
| Oct 1, 2026 | 465.00 | 473.55 | 458.65 | 473.55 | 473.55 | 6.18% | 42 |
| Sep 30, 2026 | 456.20 | 456.85 | 444.75 | 446.00 | 446.00 | - | 73 |
| Sep 29, 2026 | 422.70 | 446.00 | 422.70 | 446.00 | 446.00 | 5.36% | 56 |
| Sep 28, 2026 | 419.00 | 423.30 | 419.00 | 423.30 | 423.30 | -0.63% | 12 |
| Sep 25, 2026 | 421.45 | 426.00 | 421.45 | 426.00 | 426.00 | 5.19% | 3 |
| Sep 24, 2026 | 409.75 | 409.75 | 405.00 | 405.00 | 405.00 | -1.94% | 12 |
| Sep 23, 2026 | 411.00 | 413.00 | 409.95 | 413.00 | 413.00 | -0.24% | 15 |
| Sep 22, 2026 | 401.05 | 414.00 | 400.35 | 414.00 | 414.00 | 2.73% | 202 |
| Sep 21, 2026 | 386.45 | 403.00 | 386.45 | 403.00 | 403.00 | 6.61% | 263 |
| Sep 18, 2026 | 361.60 | 378.00 | 361.60 | 378.00 | 378.00 | 1.89% | 19 |
| Sep 17, 2026 | 361.35 | 375.05 | 361.35 | 371.00 | 371.00 | 2.20% | 81 |
| Sep 16, 2026 | 362.45 | 363.00 | 362.45 | 363.00 | 363.00 | 0.55% | 3 |
| Sep 15, 2026 | 362.70 | 371.00 | 361.00 | 361.00 | 361.00 | -3.22% | 56 |
| Sep 14, 2026 | 380.00 | 380.00 | 368.35 | 373.00 | 373.00 | -6.09% | 24 |
| Sep 11, 2026 | 389.40 | 397.50 | 389.40 | 397.20 | 397.20 | 0.56% | 15 |
| Sep 10, 2026 | 400.55 | 400.55 | 392.20 | 395.00 | 395.00 | -2.05% | 58 |
| Sep 9, 2026 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | 3.00% | - |
| Sep 8, 2026 | 395.40 | 395.40 | 391.50 | 391.50 | 391.50 | -1.88% | 44 |
| Sep 7, 2026 | 387.45 | 399.00 | 387.45 | 399.00 | 399.00 | 2.57% | 44 |
| Sep 4, 2026 | 373.70 | 395.50 | 373.70 | 389.00 | 389.00 | 5.28% | 219 |
| Sep 3, 2026 | 374.35 | 375.00 | 369.50 | 369.50 | 369.50 | -2.98% | 20 |
| Sep 2, 2026 | 377.55 | 380.85 | 377.55 | 380.85 | 380.85 | 0.71% | 134 |
| Sep 1, 2026 | 391.45 | 398.00 | 378.15 | 378.15 | 378.15 | -4.90% | 296 |
| Aug 31, 2026 | 396.15 | 397.65 | 396.15 | 397.65 | 397.65 | -1.02% | 32 |
| Aug 28, 2026 | 409.10 | 413.00 | 398.90 | 401.75 | 401.75 | -3.19% | 151 |
| Aug 27, 2026 | 410.35 | 419.00 | 410.35 | 415.00 | 415.00 | -0.12% | 32 |
| Aug 26, 2026 | 406.85 | 415.50 | 406.85 | 415.50 | 415.50 | -1.25% | 27 |
| Aug 25, 2026 | 420.75 | 420.75 | 420.75 | 420.75 | 420.75 | 2.43% | 1 |
| Aug 24, 2026 | 411.80 | 415.55 | 410.00 | 410.75 | 410.75 | -1.26% | 44 |
| Aug 21, 2026 | 421.40 | 430.90 | 416.00 | 416.00 | 416.00 | -0.72% | 16 |
| Aug 20, 2026 | 429.75 | 430.55 | 419.00 | 419.00 | 419.00 | -0.60% | 125 |
| Aug 19, 2026 | 436.15 | 448.20 | 420.00 | 422.00 | 421.55 | -3.87% | 484 |
| Aug 18, 2026 | 451.10 | 451.10 | 439.00 | 439.00 | 438.53 | -5.18% | 7 |
| Aug 17, 2026 | 444.55 | 463.25 | 440.00 | 463.00 | 462.50 | 6.90% | 121 |