Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 224.10
+2.30 (1.04%)
At close: Feb 20, 2026
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 222.30 | 224.45 | 219.95 | 224.10 | 224.10 | 1.04% | 7,408 |
| Feb 19, 2026 | 223.25 | 224.65 | 221.80 | 221.80 | 221.80 | -1.00% | 2,545 |
| Feb 18, 2026 | 224.10 | 225.10 | 222.80 | 224.05 | 224.05 | 0.56% | 4,745 |
| Feb 17, 2026 | 214.95 | 224.60 | 214.90 | 222.80 | 222.80 | 3.12% | 4,794 |
| Feb 16, 2026 | 215.55 | 216.85 | 215.55 | 216.05 | 216.05 | -0.71% | 3,362 |
| Feb 13, 2026 | 219.85 | 222.05 | 217.60 | 217.60 | 217.60 | -1.23% | 5,443 |
| Feb 12, 2026 | 232.25 | 232.25 | 220.00 | 220.30 | 220.30 | -5.17% | 4,119 |
| Feb 11, 2026 | 230.15 | 235.90 | 228.95 | 232.30 | 232.30 | 0.82% | 4,190 |
| Feb 10, 2026 | 229.40 | 231.30 | 229.40 | 230.40 | 230.40 | 0.24% | 6,449 |
| Feb 9, 2026 | 233.20 | 234.15 | 228.25 | 229.85 | 229.85 | -2.17% | 3,778 |
| Feb 6, 2026 | 233.70 | 237.00 | 232.20 | 234.95 | 234.73 | 0.26% | 3,547 |
| Feb 5, 2026 | 232.35 | 235.15 | 231.45 | 234.35 | 234.13 | -0.40% | 5,383 |
| Feb 4, 2026 | 227.80 | 235.40 | 227.60 | 235.30 | 235.08 | 3.36% | 4,534 |
| Feb 3, 2026 | 226.95 | 230.00 | 226.45 | 227.65 | 227.44 | -0.61% | 3,929 |
| Feb 2, 2026 | 215.60 | 229.05 | 215.45 | 229.05 | 228.84 | 4.11% | 14,575 |
| Jan 30, 2026 | 216.00 | 220.00 | 211.90 | 220.00 | 219.79 | 1.62% | 4,570 |
| Jan 29, 2026 | 215.20 | 216.50 | 213.40 | 216.50 | 216.30 | 0.74% | 3,066 |
| Jan 28, 2026 | 215.95 | 216.05 | 213.40 | 214.90 | 214.70 | -0.72% | 5,209 |
| Jan 27, 2026 | 216.70 | 219.10 | 215.60 | 216.45 | 216.25 | 0.58% | 7,030 |
| Jan 26, 2026 | 209.35 | 215.75 | 209.10 | 215.20 | 215.00 | 2.43% | 5,891 |
| Jan 23, 2026 | 212.35 | 212.55 | 208.45 | 210.10 | 209.90 | -0.54% | 2,355 |
| Jan 22, 2026 | 212.70 | 214.00 | 211.25 | 211.25 | 211.05 | -0.66% | 5,088 |
| Jan 21, 2026 | 210.55 | 214.70 | 209.00 | 212.65 | 212.45 | 2.26% | 9,038 |
| Jan 20, 2026 | 216.60 | 217.35 | 207.95 | 207.95 | 207.76 | -3.50% | 9,541 |
| Jan 19, 2026 | 216.40 | 217.50 | 215.50 | 215.50 | 215.30 | -2.51% | 10,679 |
| Jan 16, 2026 | 222.40 | 222.45 | 220.00 | 221.05 | 220.84 | -0.41% | 11,667 |
| Jan 15, 2026 | 223.30 | 225.00 | 221.95 | 221.95 | 221.74 | -0.58% | 6,556 |
| Jan 14, 2026 | 223.45 | 224.15 | 220.70 | 223.25 | 223.04 | 0.29% | 8,186 |
| Jan 13, 2026 | 222.75 | 224.20 | 221.80 | 222.60 | 222.39 | -0.20% | 4,929 |
| Jan 12, 2026 | 220.80 | 223.60 | 219.85 | 223.05 | 222.84 | -0.07% | 5,847 |
| Jan 9, 2026 | 222.65 | 223.30 | 220.45 | 223.20 | 222.99 | 0.54% | 3,361 |
| Jan 8, 2026 | 221.95 | 222.35 | 219.45 | 222.00 | 221.79 | -0.45% | 7,508 |
| Jan 7, 2026 | 223.90 | 225.00 | 223.00 | 223.00 | 222.79 | -0.73% | 10,477 |
| Jan 6, 2026 | 228.00 | 228.10 | 224.35 | 224.65 | 224.44 | -1.56% | 5,771 |
| Jan 5, 2026 | 231.60 | 232.10 | 227.25 | 228.20 | 227.99 | -1.17% | 5,691 |
| Jan 2, 2026 | 232.40 | 236.40 | 230.00 | 230.90 | 230.68 | -0.56% | 5,434 |
| Dec 30, 2025 | 231.95 | 232.45 | 231.80 | 232.20 | 231.98 | -0.24% | 1,455 |
| Dec 29, 2025 | 231.40 | 233.00 | 230.90 | 232.75 | 232.53 | 0.84% | 2,449 |
| Dec 23, 2025 | 229.75 | 231.00 | 229.55 | 230.80 | 230.58 | 0.35% | 3,044 |
| Dec 22, 2025 | 233.30 | 233.45 | 230.00 | 230.00 | 229.78 | -0.30% | 3,533 |
| Dec 19, 2025 | 231.45 | 232.60 | 230.70 | 230.70 | 230.48 | -0.04% | 2,594 |
| Dec 18, 2025 | 231.45 | 233.05 | 227.60 | 230.80 | 230.58 | -0.77% | 3,260 |
| Dec 17, 2025 | 234.00 | 235.00 | 231.75 | 232.60 | 232.38 | -0.32% | 5,763 |
| Dec 16, 2025 | 231.70 | 233.35 | 231.15 | 233.35 | 233.13 | 0.19% | 2,908 |
| Dec 15, 2025 | 236.95 | 237.60 | 232.70 | 232.90 | 232.68 | -1.69% | 5,001 |
| Dec 12, 2025 | 237.20 | 237.40 | 236.20 | 236.90 | 236.68 | -0.02% | 5,525 |
| Dec 11, 2025 | 236.70 | 239.10 | 233.30 | 236.95 | 236.73 | -0.86% | 1,743 |
| Dec 10, 2025 | 238.40 | 239.50 | 237.60 | 239.00 | 238.78 | 0.04% | 3,963 |
| Dec 9, 2025 | 237.50 | 240.55 | 237.50 | 238.90 | 238.68 | 0.27% | 1,460 |
| Dec 8, 2025 | 238.90 | 240.00 | 237.40 | 238.25 | 238.03 | -0.52% | 2,119 |