Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 234.65
-9.35 (-3.83%)
Oct 31, 2025, 9:54 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 240.25 | 241.20 | 234.15 | 234.65 | 234.65 | -3.83% | 7,348 |
| Oct 30, 2025 | 233.65 | 244.00 | 229.90 | 244.00 | 244.00 | 4.90% | 39,531 |
| Oct 29, 2025 | 231.85 | 233.00 | 229.65 | 232.60 | 232.60 | 0.93% | 43,921 |
| Oct 28, 2025 | 230.20 | 231.60 | 230.00 | 230.45 | 230.45 | -0.07% | 19,706 |
| Oct 27, 2025 | 228.25 | 230.95 | 227.20 | 230.60 | 230.60 | 1.88% | 33,906 |
| Oct 24, 2025 | 224.05 | 227.15 | 223.30 | 226.35 | 226.35 | 1.09% | 22,880 |
| Oct 23, 2025 | 224.05 | 224.20 | 222.05 | 223.90 | 223.90 | 0.67% | 42,250 |
| Oct 22, 2025 | 226.30 | 226.65 | 222.20 | 222.40 | 222.40 | -2.13% | 30,928 |
| Oct 21, 2025 | 224.95 | 228.45 | 224.55 | 227.25 | 227.25 | 0.75% | 26,512 |
| Oct 20, 2025 | 217.00 | 226.00 | 216.85 | 225.55 | 225.55 | 5.79% | 65,605 |
| Oct 17, 2025 | 210.00 | 214.20 | 208.15 | 213.20 | 213.20 | 0.19% | 40,431 |
| Oct 16, 2025 | 214.45 | 215.05 | 211.45 | 212.80 | 212.80 | -0.77% | 22,085 |
| Oct 15, 2025 | 213.90 | 216.50 | 212.85 | 214.45 | 214.45 | 0.78% | 13,739 |
| Oct 14, 2025 | 212.85 | 213.50 | 211.35 | 212.80 | 212.80 | -1.05% | 24,113 |
| Oct 13, 2025 | 214.20 | 216.15 | 212.85 | 215.05 | 215.05 | 0.26% | 53,066 |
| Oct 10, 2025 | 219.40 | 221.40 | 213.85 | 214.50 | 214.50 | -2.57% | 18,714 |
| Oct 9, 2025 | 222.00 | 222.15 | 219.95 | 220.15 | 220.15 | -0.79% | 22,046 |
| Oct 8, 2025 | 220.20 | 222.50 | 219.85 | 221.90 | 221.90 | 0.98% | 23,101 |
| Oct 7, 2025 | 219.10 | 220.65 | 218.75 | 219.75 | 219.75 | -0.02% | 25,823 |
| Oct 6, 2025 | 220.50 | 222.20 | 218.15 | 219.80 | 219.80 | -0.18% | 31,368 |
| Oct 3, 2025 | 220.15 | 220.65 | 215.95 | 220.20 | 220.20 | 0.02% | 23,575 |
| Oct 2, 2025 | 218.00 | 220.20 | 216.90 | 220.15 | 220.15 | 0.94% | 43,155 |
| Oct 1, 2025 | 214.00 | 220.00 | 213.50 | 218.10 | 218.10 | 0.44% | 43,840 |
| Sep 30, 2025 | 216.15 | 218.15 | 215.50 | 217.15 | 217.15 | 0.46% | 24,174 |
| Sep 29, 2025 | 217.80 | 218.00 | 215.60 | 216.15 | 216.15 | -1.10% | 21,708 |
| Sep 26, 2025 | 219.70 | 219.70 | 217.20 | 218.55 | 218.55 | 0.62% | 50,814 |
| Sep 25, 2025 | 214.60 | 217.55 | 213.95 | 217.20 | 217.20 | 1.24% | 45,357 |
| Sep 24, 2025 | 215.50 | 217.80 | 214.30 | 214.55 | 214.55 | -1.11% | 20,011 |
| Sep 23, 2025 | 217.30 | 218.10 | 215.90 | 216.95 | 216.95 | 0.16% | 41,129 |
| Sep 22, 2025 | 209.35 | 217.55 | 207.75 | 216.60 | 216.60 | 4.79% | 71,547 |
| Sep 19, 2025 | 202.20 | 206.85 | 202.15 | 206.70 | 206.70 | 2.15% | 59,192 |
| Sep 18, 2025 | 203.70 | 204.60 | 201.20 | 202.35 | 202.35 | - | 38,354 |
| Sep 17, 2025 | 200.35 | 202.55 | 200.25 | 202.35 | 202.35 | 0.17% | 24,018 |
| Sep 16, 2025 | 200.45 | 203.75 | 199.98 | 202.00 | 202.00 | 0.35% | 28,498 |
| Sep 15, 2025 | 200.00 | 202.40 | 199.88 | 201.30 | 201.30 | 0.83% | 39,188 |
| Sep 12, 2025 | 195.56 | 200.00 | 194.42 | 199.64 | 199.64 | 2.51% | 46,000 |
| Sep 11, 2025 | 194.20 | 195.52 | 193.52 | 194.76 | 194.76 | 0.73% | 46,696 |
| Sep 10, 2025 | 200.10 | 200.35 | 193.34 | 193.34 | 193.34 | -4.03% | 50,148 |
| Sep 9, 2025 | 202.25 | 202.75 | 200.95 | 201.45 | 201.45 | -0.81% | 24,720 |
| Sep 8, 2025 | 205.10 | 205.20 | 203.10 | 203.10 | 203.10 | -0.64% | 23,483 |
| Sep 5, 2025 | 205.30 | 205.65 | 203.35 | 204.40 | 204.40 | 0.32% | 26,577 |
| Sep 4, 2025 | 204.65 | 205.90 | 203.60 | 203.75 | 203.75 | 0.77% | 36,212 |
| Sep 3, 2025 | 202.20 | 205.70 | 201.45 | 202.20 | 202.20 | 3.73% | 47,119 |
| Sep 2, 2025 | 197.78 | 198.88 | 194.92 | 194.92 | 194.92 | -1.48% | 45,597 |
| Sep 1, 2025 | 197.90 | 198.44 | 196.76 | 197.84 | 197.84 | -0.30% | 17,597 |
| Aug 29, 2025 | 199.22 | 200.10 | 197.84 | 198.44 | 198.44 | 0.06% | 27,511 |
| Aug 28, 2025 | 198.08 | 199.18 | 196.94 | 198.32 | 198.32 | 0.26% | 23,661 |
| Aug 27, 2025 | 197.88 | 199.12 | 197.04 | 197.80 | 197.80 | 1.54% | 18,930 |
| Aug 26, 2025 | 195.12 | 195.72 | 192.92 | 194.80 | 194.80 | -0.48% | 19,186 |
| Aug 25, 2025 | 194.18 | 196.12 | 193.36 | 195.74 | 195.74 | 0.49% | 28,516 |