Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 424.50
+9.05 (2.18%)
Last updated: Jun 3, 2026, 1:45 PM CET
FRA:AP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 331.29 | 2.50% | - |
| Apr 15, 2026 | 329.15 | 336.30 | 323.60 | 323.60 | 323.20 | -3.40% | 176 |
| Apr 14, 2026 | 332.90 | 339.95 | 332.90 | 335.00 | 334.58 | - | 11 |
| Apr 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 334.58 | -3.47% | 65 |
| Apr 10, 2026 | 343.35 | 347.95 | 341.80 | 347.05 | 346.62 | 2.53% | 204 |
| Apr 9, 2026 | 326.80 | 338.50 | 326.80 | 338.50 | 338.08 | 1.29% | 17 |
| Apr 8, 2026 | 322.60 | 334.20 | 321.70 | 334.20 | 333.79 | 12.22% | 278 |
| Apr 7, 2026 | 306.25 | 306.25 | 297.80 | 297.80 | 297.43 | 1.29% | 32 |
| Apr 2, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 293.64 | -5.22% | 20 |
| Apr 1, 2026 | 294.45 | 310.20 | 294.45 | 310.20 | 309.82 | 9.46% | 44 |
| Mar 31, 2026 | 282.65 | 283.40 | 282.65 | 283.40 | 283.05 | 1.54% | 53 |
| Mar 30, 2026 | 290.45 | 298.15 | 279.10 | 279.10 | 278.75 | -5.02% | 101 |
| Mar 27, 2026 | 293.05 | 293.85 | 293.00 | 293.85 | 293.49 | -2.02% | 28 |
| Mar 26, 2026 | 314.00 | 314.00 | 299.90 | 299.90 | 299.53 | -6.99% | 26 |
| Mar 25, 2026 | 322.45 | 322.45 | 322.45 | 322.45 | 322.05 | 0.25% | - |
| Mar 24, 2026 | 314.30 | 329.60 | 309.10 | 321.65 | 321.25 | 2.00% | 256 |
| Mar 23, 2026 | 302.80 | 323.30 | 302.80 | 315.35 | 314.96 | 2.39% | 136 |
| Mar 20, 2026 | 310.95 | 310.95 | 308.00 | 308.00 | 307.62 | -1.28% | 26 |