Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 472.20
-3.15 (-0.66%)
At close: Aug 5, 2026
FRA:AP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 472.45 | 482.15 | 472.45 | 478.00 | - | 0.56% | 7 |
| Aug 4, 2026 | 450.65 | 475.35 | 447.40 | 475.35 | 475.35 | 6.58% | 288 |
| Aug 3, 2026 | 448.80 | 448.80 | 446.00 | 446.00 | 446.00 | 1.55% | 11 |
| Jul 31, 2026 | 454.10 | 460.50 | 439.20 | 439.20 | 439.20 | 0.85% | 204 |
| Jul 30, 2026 | 380.40 | 440.35 | 380.40 | 435.50 | 435.50 | 13.63% | 364 |
| Jul 29, 2026 | 405.05 | 405.05 | 383.25 | 383.25 | 383.25 | -9.13% | 140 |
| Jul 28, 2026 | 432.00 | 435.00 | 409.75 | 421.75 | 421.75 | -4.18% | 776 |
| Jul 27, 2026 | 480.15 | 480.15 | 440.15 | 440.15 | 440.15 | -8.59% | 90 |
| Jul 24, 2026 | 489.30 | 499.15 | 481.50 | 481.50 | 481.50 | -5.09% | 66 |
| Jul 23, 2026 | 477.90 | 507.30 | 477.90 | 507.30 | 507.30 | 7.64% | 45 |
| Jul 22, 2026 | 477.80 | 480.00 | 471.30 | 471.30 | 471.30 | -5.52% | 20 |
| Jul 21, 2026 | 479.00 | 501.20 | 479.00 | 498.85 | 498.85 | 6.14% | 517 |
| Jul 20, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 0.53% | 207 |
| Jul 17, 2026 | 465.65 | 472.00 | 448.00 | 467.50 | 467.50 | -5.17% | 866 |
| Jul 16, 2026 | 500.70 | 513.10 | 485.25 | 493.00 | 493.00 | -0.60% | 178 |
| Jul 15, 2026 | 532.30 | 540.90 | 490.50 | 496.00 | 496.00 | -3.95% | 603 |
| Jul 14, 2026 | 506.90 | 535.40 | 506.90 | 516.40 | 516.40 | -0.73% | 179 |
| Jul 13, 2026 | 503.00 | 520.20 | 503.00 | 520.20 | 520.20 | -1.85% | 30 |
| Jul 10, 2026 | 510.00 | 530.00 | 499.90 | 530.00 | 530.00 | -1.34% | 140 |
| Jul 9, 2026 | 500.60 | 548.90 | 500.60 | 537.20 | 537.20 | 6.06% | 1,391 |
| Jul 8, 2026 | 479.00 | 506.50 | 465.30 | 506.50 | 506.50 | 6.41% | 183 |
| Jul 7, 2026 | 497.45 | 497.55 | 464.45 | 476.00 | 476.00 | -8.46% | 226 |
| Jul 6, 2026 | 544.80 | 549.10 | 520.00 | 520.00 | 520.00 | -7.31% | 306 |
| Jul 3, 2026 | 550.20 | 561.00 | 544.20 | 561.00 | 561.00 | 7.27% | 359 |
| Jul 2, 2026 | 566.20 | 595.30 | 508.70 | 523.00 | 523.00 | -7.63% | 983 |
| Jul 1, 2026 | 624.40 | 624.40 | 561.40 | 566.20 | 566.20 | -11.81% | 211 |
| Jun 30, 2026 | 631.00 | 646.00 | 620.30 | 642.00 | 642.00 | 6.03% | 206 |
| Jun 29, 2026 | 561.50 | 619.00 | 561.50 | 605.50 | 605.50 | 10.69% | 2,189 |
| Jun 26, 2026 | 574.90 | 580.20 | 547.00 | 547.00 | 547.00 | -3.20% | 1,303 |
| 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 |