Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 349.75
+9.50 (2.79%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:AP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 345.85 | 353.30 | 343.00 | 349.75 | - | 2.72% | 906 |
| 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 |
| Feb 27, 2026 | 315.40 | 318.65 | 313.25 | 315.90 | 315.90 | 0.41% | 150 |
| Feb 26, 2026 | 331.95 | 338.50 | 314.60 | 314.60 | 314.60 | -6.37% | 155 |
| Feb 25, 2026 | 319.10 | 336.00 | 319.10 | 336.00 | 336.00 | 4.36% | 233 |
| Feb 24, 2026 | 317.20 | 321.95 | 317.20 | 321.95 | 321.95 | 2.14% | 51 |
| Feb 23, 2026 | 312.85 | 322.75 | 312.85 | 315.20 | 315.20 | 0.06% | 237 |
| Feb 20, 2026 | 317.70 | 318.55 | 315.00 | 315.00 | 315.00 | 0.80% | 165 |
| Feb 19, 2026 | 315.30 | 315.30 | 310.00 | 312.50 | 312.50 | 0.32% | 127 |
| Feb 18, 2026 | 305.65 | 311.50 | 304.45 | 311.50 | 311.11 | 4.48% | 4,937 |
| Feb 17, 2026 | 299.05 | 300.55 | 296.05 | 298.15 | 297.78 | -1.05% | 169 |
| Feb 16, 2026 | 298.35 | 303.45 | 298.35 | 301.30 | 300.92 | 0.10% | 362 |
| Feb 13, 2026 | 308.80 | 311.85 | 298.60 | 301.00 | 300.62 | 5.61% | 281 |
| Feb 12, 2026 | 286.25 | 289.20 | 272.80 | 285.00 | 284.64 | -1.74% | 23 |
| Feb 11, 2026 | 275.65 | 290.05 | 274.20 | 290.05 | 289.69 | 3.66% | 89 |