Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 220.20
+0.55 (0.25%)
At close: Oct 3, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 220.00 | 220.30 | 216.45 | 220.20 | 220.20 | 0.25% | 282 |
| Oct 2, 2025 | 218.00 | 219.95 | 217.95 | 219.65 | 219.65 | 0.76% | 500 |
| Oct 1, 2025 | 213.85 | 219.40 | 213.85 | 218.00 | 218.00 | 0.37% | 475 |
| Sep 30, 2025 | 216.25 | 217.60 | 215.65 | 217.20 | 217.20 | 0.51% | 24 |
| Sep 29, 2025 | 217.90 | 217.90 | 216.10 | 216.10 | 216.10 | -1.17% | 364 |
| Sep 26, 2025 | 219.10 | 219.55 | 217.95 | 218.65 | 218.65 | 0.67% | 438 |
| Sep 25, 2025 | 214.15 | 217.20 | 214.15 | 217.20 | 217.20 | 1.09% | 696 |
| Sep 24, 2025 | 215.55 | 217.50 | 214.85 | 214.85 | 214.85 | -1.06% | 20 |
| Sep 23, 2025 | 217.45 | 218.10 | 216.00 | 217.15 | 217.15 | -0.02% | 1,246 |
| Sep 22, 2025 | 209.30 | 217.20 | 208.75 | 217.20 | 217.20 | 5.21% | 338 |
| Sep 19, 2025 | 202.40 | 206.45 | 202.40 | 206.45 | 206.45 | 2.05% | 781 |
| Sep 18, 2025 | 203.35 | 204.05 | 202.30 | 202.30 | 202.30 | 0.10% | 302 |
| Sep 17, 2025 | 200.45 | 202.30 | 200.45 | 202.10 | 202.10 | -0.05% | 182 |
| Sep 16, 2025 | 200.75 | 202.20 | 200.25 | 202.20 | 202.20 | 0.37% | 33 |
| Sep 15, 2025 | 200.25 | 202.15 | 200.00 | 201.45 | 201.45 | 0.85% | 1,192 |
| Sep 12, 2025 | 195.88 | 199.76 | 195.24 | 199.76 | 199.76 | 2.51% | 419 |
| Sep 11, 2025 | 194.42 | 195.06 | 193.74 | 194.86 | 194.86 | 0.66% | 390 |
| Sep 10, 2025 | 200.30 | 200.30 | 193.58 | 193.58 | 193.58 | -3.84% | 807 |
| Sep 9, 2025 | 202.45 | 202.50 | 201.20 | 201.30 | 201.30 | -0.89% | 183 |
| Sep 8, 2025 | 205.15 | 205.15 | 203.10 | 203.10 | 203.10 | -0.61% | 140 |
| Sep 5, 2025 | 205.65 | 205.65 | 204.05 | 204.35 | 204.35 | 0.15% | 365 |
| Sep 4, 2025 | 204.60 | 205.40 | 203.65 | 204.05 | 204.05 | 1.01% | 595 |
| Sep 3, 2025 | 202.50 | 204.50 | 201.80 | 202.00 | 202.00 | 3.37% | 493 |
| Sep 2, 2025 | 197.98 | 198.40 | 195.42 | 195.42 | 195.42 | -1.42% | 208 |
| Sep 1, 2025 | 197.52 | 198.24 | 197.52 | 198.24 | 198.24 | -0.41% | 184 |
| Aug 29, 2025 | 199.02 | 200.00 | 197.96 | 199.06 | 199.06 | 0.42% | 288 |
| Aug 28, 2025 | 198.68 | 198.72 | 197.22 | 198.22 | 198.22 | 0.24% | 78 |
| Aug 27, 2025 | 197.74 | 198.12 | 197.28 | 197.74 | 197.74 | 1.58% | 375 |
| Aug 26, 2025 | 195.38 | 195.40 | 193.26 | 194.66 | 194.66 | -0.47% | 219 |
| Aug 25, 2025 | 194.28 | 195.66 | 193.72 | 195.58 | 195.58 | 0.46% | 673 |
| Aug 22, 2025 | 193.62 | 195.36 | 193.62 | 194.68 | 194.68 | 0.41% | 461 |
| Aug 21, 2025 | 194.14 | 194.14 | 193.02 | 193.88 | 193.88 | -0.39% | 779 |
| Aug 20, 2025 | 197.22 | 197.22 | 194.64 | 194.64 | 194.64 | -1.82% | 183 |
| Aug 19, 2025 | 197.60 | 198.24 | 196.64 | 198.24 | 198.24 | 0.23% | 308 |
| Aug 18, 2025 | 197.46 | 198.82 | 197.46 | 197.78 | 197.78 | 0.23% | 306 |
| Aug 15, 2025 | 199.70 | 199.90 | 197.32 | 197.32 | 197.32 | -1.07% | 387 |
| Aug 14, 2025 | 199.60 | 201.00 | 198.26 | 199.46 | 199.46 | 0.56% | 382 |
| Aug 13, 2025 | 196.22 | 200.00 | 196.06 | 198.34 | 198.34 | 0.95% | 318 |
| Aug 12, 2025 | 195.08 | 197.00 | 194.18 | 196.48 | 196.48 | -0.05% | 402 |
| Aug 11, 2025 | 196.26 | 196.58 | 194.96 | 196.58 | 196.58 | 4.08% | 406 |
| Aug 7, 2025 | 186.86 | 188.88 | 186.50 | 188.88 | 188.66 | 2.43% | 1,353 |
| Aug 6, 2025 | 175.84 | 184.40 | 175.64 | 184.40 | 184.18 | 4.30% | 380 |
| Aug 5, 2025 | 175.92 | 177.28 | 175.40 | 176.80 | 176.59 | -0.64% | 767 |
| Aug 4, 2025 | 176.00 | 179.44 | 176.00 | 177.94 | 177.73 | 0.78% | 379 |
| Aug 1, 2025 | 185.62 | 185.62 | 176.56 | 176.56 | 176.35 | -3.18% | 1,173 |
| Jul 31, 2025 | 182.48 | 183.50 | 182.04 | 182.36 | 182.15 | -0.18% | 875 |
| Jul 30, 2025 | 183.04 | 184.72 | 182.26 | 182.68 | 182.46 | -0.58% | 719 |
| Jul 29, 2025 | 185.20 | 185.96 | 183.58 | 183.74 | 183.52 | -0.43% | 600 |
| Jul 28, 2025 | 183.34 | 184.54 | 183.26 | 184.54 | 184.32 | 0.96% | 422 |
| Jul 25, 2025 | 182.22 | 183.28 | 181.74 | 182.78 | 182.56 | 0.01% | 288 |