Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 239.75
-0.90 (-0.37%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 229.90 | 233.15 | 229.90 | 231.35 | 231.35 | 0.04% | 394 |
| Nov 17, 2025 | 234.60 | 235.00 | 230.50 | 231.25 | 231.25 | -2.12% | 544 |
| Nov 14, 2025 | 234.60 | 236.25 | 232.65 | 236.25 | 236.25 | 0.36% | 148 |
| Nov 13, 2025 | 235.30 | 236.00 | 234.75 | 235.40 | 235.40 | -0.55% | 145 |
| Nov 12, 2025 | 238.85 | 239.15 | 235.65 | 236.70 | 236.70 | 0.74% | 222 |
| Nov 11, 2025 | 233.00 | 234.95 | 232.60 | 234.95 | 234.95 | 0.84% | 153 |
| Nov 10, 2025 | 233.50 | 236.50 | 233.00 | 233.00 | 233.00 | -1.12% | 166 |
| Nov 6, 2025 | 233.35 | 236.20 | 232.85 | 235.65 | 235.43 | 0.06% | 399 |
| Nov 5, 2025 | 234.45 | 235.50 | 233.35 | 235.50 | 235.28 | -0.02% | 54 |
| Nov 4, 2025 | 231.05 | 235.55 | 230.00 | 235.55 | 235.33 | 1.68% | 231 |
| Nov 3, 2025 | 234.35 | 235.55 | 231.60 | 231.65 | 231.43 | -1.95% | 731 |
| Oct 31, 2025 | 240.05 | 240.65 | 233.95 | 236.25 | 236.02 | 0.53% | 1,126 |
| Oct 30, 2025 | 234.60 | 235.00 | 232.60 | 235.00 | 234.78 | 2.04% | 322 |
| Oct 29, 2025 | 231.30 | 232.95 | 229.85 | 230.30 | 230.08 | -0.17% | 471 |
| Oct 28, 2025 | 230.60 | 231.15 | 230.25 | 230.70 | 230.48 | 0.96% | 144 |
| Oct 27, 2025 | 227.75 | 229.00 | 227.50 | 228.50 | 228.28 | 0.88% | 404 |
| Oct 24, 2025 | 223.85 | 226.50 | 223.50 | 226.50 | 226.28 | 1.27% | 211 |
| Oct 23, 2025 | 224.00 | 224.00 | 222.60 | 223.65 | 223.44 | 0.47% | 490 |
| Oct 22, 2025 | 226.45 | 226.45 | 222.35 | 222.60 | 222.39 | -2.05% | 730 |
| Oct 21, 2025 | 224.85 | 227.85 | 224.80 | 227.25 | 227.03 | 0.87% | 276 |
| Oct 20, 2025 | 217.15 | 225.65 | 217.00 | 225.30 | 225.09 | 5.73% | 979 |
| Oct 17, 2025 | 209.75 | 213.10 | 209.00 | 213.10 | 212.90 | 0.26% | 174 |
| Oct 16, 2025 | 214.20 | 214.75 | 211.55 | 212.55 | 212.35 | -0.93% | 385 |
| Oct 15, 2025 | 213.90 | 215.10 | 213.15 | 214.55 | 214.35 | 0.94% | 198 |
| Oct 14, 2025 | 212.00 | 213.60 | 211.75 | 212.55 | 212.35 | -1.12% | 221 |
| Oct 13, 2025 | 214.15 | 215.65 | 214.15 | 214.95 | 214.75 | 0.51% | 344 |
| Oct 10, 2025 | 219.30 | 220.35 | 213.85 | 213.85 | 213.65 | -2.88% | 169 |
| Oct 9, 2025 | 221.70 | 222.05 | 220.15 | 220.20 | 219.99 | -0.83% | 15 |
| Oct 8, 2025 | 220.00 | 222.05 | 219.75 | 222.05 | 221.84 | 1.07% | 408 |
| Oct 7, 2025 | 219.05 | 220.40 | 219.00 | 219.70 | 219.49 | -0.09% | 116 |
| Oct 6, 2025 | 220.60 | 221.60 | 218.20 | 219.90 | 219.69 | -0.14% | 85 |
| Oct 3, 2025 | 220.00 | 220.30 | 216.45 | 220.20 | 219.99 | 0.25% | 282 |
| Oct 2, 2025 | 218.00 | 219.95 | 217.95 | 219.65 | 219.44 | 0.76% | 500 |
| Oct 1, 2025 | 213.85 | 219.40 | 213.85 | 218.00 | 217.79 | 0.37% | 475 |
| Sep 30, 2025 | 216.25 | 217.60 | 215.65 | 217.20 | 216.99 | 0.51% | 24 |
| Sep 29, 2025 | 217.90 | 217.90 | 216.10 | 216.10 | 215.89 | -1.17% | 364 |
| Sep 26, 2025 | 219.10 | 219.55 | 217.95 | 218.65 | 218.44 | 0.67% | 438 |