Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 234.70
+7.15 (3.14%)
At close: Feb 4, 2026
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 227.15 | 229.45 | 226.55 | 227.55 | 227.55 | 1.52% | 967 |
| Feb 2, 2026 | 216.50 | 224.15 | 216.50 | 224.15 | 224.15 | 3.73% | 174 |
| Jan 30, 2026 | 215.80 | 217.30 | 212.15 | 216.10 | 216.10 | 0.79% | 1,146 |
| Jan 29, 2026 | 215.50 | 216.55 | 214.35 | 214.40 | 214.40 | 0.16% | 993 |
| Jan 28, 2026 | 215.85 | 216.05 | 214.05 | 214.05 | 214.05 | -1.68% | 144 |
| Jan 27, 2026 | 217.05 | 218.60 | 215.55 | 217.70 | 217.70 | 1.35% | 746 |
| Jan 26, 2026 | 209.50 | 214.80 | 209.20 | 214.80 | 214.80 | 1.85% | 429 |
| Jan 23, 2026 | 212.45 | 212.45 | 209.20 | 210.90 | 210.90 | -0.80% | 211 |
| Jan 22, 2026 | 213.00 | 214.20 | 212.60 | 212.60 | 212.60 | 0.71% | 169 |
| Jan 21, 2026 | 210.55 | 211.75 | 209.05 | 211.10 | 211.10 | -1.38% | 151 |
| Jan 20, 2026 | 215.40 | 217.20 | 214.05 | 214.05 | 214.05 | -0.67% | 881 |
| Jan 19, 2026 | 216.60 | 217.70 | 215.50 | 215.50 | 215.50 | -2.60% | 435 |
| Jan 16, 2026 | 222.60 | 222.60 | 221.25 | 221.25 | 221.25 | -1.40% | 223 |
| Jan 15, 2026 | 223.65 | 224.70 | 223.40 | 224.40 | 224.40 | 1.17% | 845 |
| Jan 14, 2026 | 223.75 | 223.90 | 221.40 | 221.80 | 221.80 | -0.72% | 68 |
| Jan 13, 2026 | 222.80 | 223.50 | 221.95 | 223.40 | 223.40 | 0.29% | 783 |
| Jan 12, 2026 | 221.10 | 223.30 | 220.35 | 222.75 | 222.75 | 0.81% | 767 |
| Jan 9, 2026 | 222.50 | 223.70 | 220.50 | 220.95 | 220.95 | 0.45% | 583 |
| Jan 8, 2026 | 222.25 | 222.55 | 219.90 | 219.95 | 219.95 | -1.72% | 783 |
| Jan 7, 2026 | 223.95 | 225.40 | 223.65 | 223.80 | 223.80 | -0.27% | 312 |
| Jan 6, 2026 | 228.20 | 228.20 | 224.40 | 224.40 | 224.40 | -2.22% | 332 |
| Jan 5, 2026 | 231.45 | 232.15 | 229.50 | 229.50 | 229.50 | -0.30% | 337 |
| Jan 2, 2026 | 232.40 | 235.80 | 230.15 | 230.20 | 230.20 | -0.95% | 429 |
| Dec 30, 2025 | 232.15 | 232.40 | 232.10 | 232.40 | 232.40 | -0.02% | - |
| Dec 29, 2025 | 231.35 | 232.75 | 231.00 | 232.45 | 232.45 | 0.67% | 587 |
| Dec 23, 2025 | 229.85 | 230.90 | 229.75 | 230.90 | 230.90 | -0.32% | 39 |
| Dec 22, 2025 | 233.20 | 233.45 | 231.50 | 231.65 | 231.65 | 0.02% | 722 |
| Dec 19, 2025 | 232.20 | 232.65 | 231.05 | 231.60 | 231.60 | -0.30% | 755 |
| Dec 18, 2025 | 231.30 | 232.70 | 231.30 | 232.30 | 232.30 | -0.09% | 149 |
| Dec 17, 2025 | 233.80 | 234.80 | 232.50 | 232.50 | 232.50 | 0.24% | 405 |
| Dec 16, 2025 | 232.05 | 232.85 | 230.95 | 231.95 | 231.95 | -1.00% | 477 |
| Dec 15, 2025 | 237.15 | 238.25 | 234.30 | 234.30 | 234.30 | -0.97% | 149 |
| Dec 12, 2025 | 237.25 | 237.35 | 236.15 | 236.60 | 236.60 | 0.64% | 159 |
| Dec 11, 2025 | 236.65 | 238.50 | 235.05 | 235.10 | 235.10 | -1.57% | 69 |
| Dec 10, 2025 | 238.25 | 238.85 | 237.55 | 238.85 | 238.85 | 0.17% | 304 |
| Dec 9, 2025 | 237.70 | 239.55 | 237.70 | 238.45 | 238.45 | -0.08% | 4 |
| Dec 8, 2025 | 238.75 | 238.95 | 238.40 | 238.65 | 238.65 | -0.46% | 150 |
| Dec 5, 2025 | 240.90 | 241.10 | 239.75 | 239.75 | 239.75 | -0.37% | 107 |
| Dec 4, 2025 | 243.60 | 243.70 | 240.65 | 240.65 | 240.65 | -2.10% | 2 |
| Dec 3, 2025 | 246.25 | 247.15 | 245.40 | 245.80 | 245.80 | 0.10% | 97 |
| Dec 2, 2025 | 243.00 | 247.00 | 243.00 | 245.55 | 245.55 | 2.65% | 443 |
| Dec 1, 2025 | 238.40 | 239.40 | 238.25 | 239.20 | 239.20 | 0.42% | 364 |
| Nov 28, 2025 | 240.30 | 241.05 | 238.20 | 238.20 | 238.20 | -0.83% | 65 |
| Nov 27, 2025 | 239.65 | 240.50 | 239.35 | 240.20 | 240.20 | -0.12% | 179 |
| Nov 26, 2025 | 239.85 | 240.55 | 239.65 | 240.50 | 240.50 | 0.10% | 153 |
| Nov 25, 2025 | 238.85 | 241.45 | 237.55 | 240.25 | 240.25 | 0.67% | 742 |
| Nov 24, 2025 | 236.15 | 238.65 | 235.00 | 238.65 | 238.65 | 1.47% | 267 |
| Nov 21, 2025 | 230.35 | 235.20 | 229.95 | 235.20 | 235.20 | -0.04% | 600 |
| Nov 20, 2025 | 233.80 | 236.45 | 233.55 | 235.30 | 235.30 | 0.62% | 204 |
| Nov 19, 2025 | 230.15 | 233.85 | 229.70 | 233.85 | 233.85 | 1.08% | 103 |