Applied Materials, Inc. (FRA:AP2)
Germany · Delayed Price · Currency is EUR 406.90
-13.85 (-3.29%)
Last updated: Aug 26, 2026, 2:51 PM CET
FRA:AP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 442.85 | 444.00 | 430.00 | 433.10 | 432.63 | -11.55% | 620 |
| Aug 13, 2026 | 483.00 | 490.05 | 478.20 | 489.65 | 489.12 | 2.65% | 219 |
| Aug 12, 2026 | 456.00 | 481.35 | 456.00 | 477.00 | 476.49 | 3.52% | 104 |
| Aug 11, 2026 | 451.05 | 460.80 | 451.05 | 460.80 | 460.30 | 1.27% | 28 |
| Aug 10, 2026 | 473.20 | 480.35 | 455.00 | 455.00 | 454.51 | -2.99% | 311 |
| Aug 7, 2026 | 453.05 | 470.70 | 453.05 | 469.00 | 468.49 | 0.19% | 282 |
| Aug 6, 2026 | 459.15 | 468.10 | 455.50 | 468.10 | 467.60 | -0.87% | 19 |
| Aug 5, 2026 | 472.45 | 482.15 | 470.00 | 472.20 | 471.69 | -0.66% | 122 |
| Aug 4, 2026 | 450.65 | 475.35 | 447.40 | 475.35 | 474.84 | 6.58% | 288 |
| Aug 3, 2026 | 448.80 | 448.80 | 446.00 | 446.00 | 445.52 | 1.55% | 11 |
| Jul 31, 2026 | 454.10 | 460.50 | 439.20 | 439.20 | 438.73 | 0.85% | 204 |
| Jul 30, 2026 | 380.40 | 440.35 | 380.40 | 435.50 | 435.03 | 13.63% | 364 |
| Jul 29, 2026 | 405.05 | 405.05 | 383.25 | 383.25 | 382.84 | -9.13% | 140 |
| Jul 28, 2026 | 432.00 | 435.00 | 409.75 | 421.75 | 421.30 | -4.18% | 776 |
| Jul 27, 2026 | 480.15 | 480.15 | 440.15 | 440.15 | 439.68 | -8.59% | 90 |
| Jul 24, 2026 | 489.30 | 499.15 | 481.50 | 481.50 | 480.98 | -5.09% | 66 |
| Jul 23, 2026 | 477.90 | 507.30 | 477.90 | 507.30 | 506.75 | 7.64% | 45 |
| Jul 22, 2026 | 477.80 | 480.00 | 471.30 | 471.30 | 470.79 | -5.52% | 20 |
| Jul 21, 2026 | 479.00 | 501.20 | 479.00 | 498.85 | 498.31 | 6.14% | 517 |
| Jul 20, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 469.49 | 0.53% | 207 |
| Jul 17, 2026 | 465.65 | 472.00 | 448.00 | 467.50 | 467.00 | -5.17% | 866 |
| Jul 16, 2026 | 500.70 | 513.10 | 485.25 | 493.00 | 492.47 | -0.60% | 178 |
| Jul 15, 2026 | 532.30 | 540.90 | 490.50 | 496.00 | 495.47 | -3.95% | 603 |
| Jul 14, 2026 | 506.90 | 535.40 | 506.90 | 516.40 | 515.84 | -0.73% | 179 |
| Jul 13, 2026 | 503.00 | 520.20 | 503.00 | 520.20 | 519.64 | -1.85% | 30 |
| Jul 10, 2026 | 510.00 | 530.00 | 499.90 | 530.00 | 529.43 | -1.34% | 140 |
| Jul 9, 2026 | 500.60 | 548.90 | 500.60 | 537.20 | 536.62 | 6.06% | 1,391 |
| Jul 8, 2026 | 479.00 | 506.50 | 465.30 | 506.50 | 505.95 | 6.41% | 183 |
| Jul 7, 2026 | 497.45 | 497.55 | 464.45 | 476.00 | 475.49 | -8.46% | 226 |
| Jul 6, 2026 | 544.80 | 549.10 | 520.00 | 520.00 | 519.44 | -7.31% | 306 |
| Jul 3, 2026 | 550.20 | 561.00 | 544.20 | 561.00 | 560.40 | 7.27% | 359 |
| Jul 2, 2026 | 566.20 | 595.30 | 508.70 | 523.00 | 522.44 | -7.63% | 983 |
| Jul 1, 2026 | 624.40 | 624.40 | 561.40 | 566.20 | 565.59 | -11.81% | 211 |
| Jun 30, 2026 | 631.00 | 646.00 | 620.30 | 642.00 | 641.31 | 6.03% | 206 |
| Jun 29, 2026 | 561.50 | 619.00 | 561.50 | 605.50 | 604.85 | 10.69% | 2,189 |
| Jun 26, 2026 | 574.90 | 580.20 | 547.00 | 547.00 | 546.41 | -3.20% | 1,303 |
| Jun 25, 2026 | 556.00 | 570.00 | 547.10 | 565.10 | 564.49 | 13.02% | 245 |
| Jun 24, 2026 | 511.50 | 524.80 | 500.00 | 500.00 | 499.46 | -2.00% | 36 |
| Jun 23, 2026 | 536.10 | 536.10 | 501.30 | 510.20 | 509.65 | -6.39% | 95 |
| Jun 22, 2026 | 545.70 | 554.40 | 545.00 | 545.00 | 544.41 | 1.11% | 216 |
| Jun 19, 2026 | 530.00 | 542.20 | 530.00 | 539.00 | 538.42 | -2.67% | 93 |
| Jun 18, 2026 | 534.50 | 554.90 | 525.50 | 553.80 | 553.20 | 4.71% | 826 |
| Jun 17, 2026 | 491.50 | 537.40 | 491.50 | 528.90 | 528.33 | 7.28% | 1,121 |