Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 223.85
+0.20 (0.09%)
Last updated: Oct 24, 2025, 9:05 AM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 223.85 | 226.50 | 223.50 | 226.50 | 226.50 | 1.27% | 211 |
| Oct 23, 2025 | 224.00 | 224.00 | 222.60 | 223.65 | 223.65 | 0.47% | 490 |
| Oct 22, 2025 | 226.45 | 226.45 | 222.35 | 222.60 | 222.60 | -2.05% | 730 |
| Oct 21, 2025 | 224.85 | 227.85 | 224.80 | 227.25 | 227.25 | 0.87% | 276 |
| Oct 20, 2025 | 217.15 | 225.65 | 217.00 | 225.30 | 225.30 | 5.73% | 979 |
| Oct 17, 2025 | 209.75 | 213.10 | 209.00 | 213.10 | 213.10 | 0.26% | 174 |
| Oct 16, 2025 | 214.20 | 214.75 | 211.55 | 212.55 | 212.55 | -0.93% | 385 |
| Oct 15, 2025 | 213.90 | 215.10 | 213.15 | 214.55 | 214.55 | 0.94% | 198 |
| Oct 14, 2025 | 212.00 | 213.60 | 211.75 | 212.55 | 212.55 | -1.12% | 221 |
| Oct 13, 2025 | 214.15 | 215.65 | 214.15 | 214.95 | 214.95 | 0.51% | 344 |
| Oct 10, 2025 | 219.30 | 220.35 | 213.85 | 213.85 | 213.85 | -2.88% | 169 |
| Oct 9, 2025 | 221.70 | 222.05 | 220.15 | 220.20 | 220.20 | -0.83% | 15 |
| Oct 8, 2025 | 220.00 | 222.05 | 219.75 | 222.05 | 222.05 | 1.07% | 408 |
| Oct 7, 2025 | 219.05 | 220.40 | 219.00 | 219.70 | 219.70 | -0.09% | 116 |
| Oct 6, 2025 | 220.60 | 221.60 | 218.20 | 219.90 | 219.90 | -0.14% | 85 |
| 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 |