Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 269.30
+1.70 (0.64%)
At close: Aug 6, 2026
VIE:AAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 271.70 | 273.75 | 269.30 | 269.30 | 269.30 | 0.64% | 179 |
| Aug 5, 2026 | 269.55 | 271.15 | 265.05 | 267.60 | 267.60 | 0.81% | 599 |
| Aug 4, 2026 | 264.10 | 265.75 | 262.50 | 265.45 | 265.45 | 0.55% | 276 |
| Aug 3, 2026 | 268.40 | 270.60 | 264.00 | 264.00 | 264.00 | 0.55% | 557 |
| Jul 31, 2026 | 270.85 | 270.85 | 262.55 | 262.55 | 262.55 | -8.88% | 569 |
| Jul 30, 2026 | 295.25 | 295.95 | 286.50 | 288.15 | 288.15 | -3.55% | 295 |
| Jul 29, 2026 | 299.65 | 300.00 | 298.70 | 298.75 | 298.75 | 0.32% | 216 |
| Jul 28, 2026 | 296.55 | 300.70 | 295.75 | 297.80 | 297.80 | -0.13% | 705 |
| Jul 27, 2026 | 293.10 | 298.20 | 292.75 | 298.20 | 298.20 | 2.32% | 350 |
| Jul 24, 2026 | 281.55 | 291.45 | 281.55 | 291.45 | 291.45 | 3.22% | 128 |
| Jul 23, 2026 | 284.00 | 285.00 | 282.35 | 282.35 | 282.35 | -1.09% | 449 |
| Jul 22, 2026 | 286.20 | 287.00 | 285.45 | 285.45 | 285.45 | -0.78% | 127 |
| Jul 21, 2026 | 285.70 | 287.70 | 282.85 | 287.70 | 287.70 | 0.84% | 742 |
| Jul 20, 2026 | 291.35 | 291.65 | 284.60 | 285.30 | 285.30 | -2.46% | 1,116 |
| Jul 17, 2026 | 292.10 | 294.50 | 289.95 | 292.50 | 292.50 | 1.21% | 453 |
| Jul 16, 2026 | 286.05 | 289.05 | 285.85 | 289.00 | 289.00 | 1.62% | 713 |
| Jul 15, 2026 | 275.60 | 284.75 | 275.60 | 284.40 | 284.40 | 3.49% | 1,193 |
| Jul 14, 2026 | 276.85 | 276.85 | 272.80 | 274.80 | 274.80 | -1.17% | 776 |
| Jul 13, 2026 | 276.70 | 280.40 | 276.30 | 278.05 | 278.05 | 1.33% | 496 |
| Jul 10, 2026 | 275.65 | 275.90 | 274.05 | 274.40 | 274.40 | -0.33% | 512 |
| Jul 9, 2026 | 273.85 | 275.30 | 270.85 | 275.30 | 275.30 | 1.23% | 547 |
| Jul 8, 2026 | 272.25 | 272.40 | 270.85 | 271.95 | 271.95 | -1.04% | 1,053 |
| Jul 7, 2026 | 274.05 | 275.70 | 272.15 | 274.80 | 274.80 | 0.05% | 1,459 |
| Jul 6, 2026 | 267.70 | 274.65 | 267.50 | 274.65 | 274.65 | 2.52% | 1,412 |
| Jul 3, 2026 | 268.20 | 268.20 | 266.55 | 267.90 | 267.90 | 0.02% | 276 |
| Jul 2, 2026 | 260.15 | 268.30 | 257.15 | 267.85 | 267.85 | 3.50% | 3,130 |
| Jul 1, 2026 | 253.60 | 259.55 | 253.30 | 258.80 | 258.80 | 2.50% | 837 |
| Jun 30, 2026 | 246.90 | 252.50 | 245.75 | 252.50 | 252.50 | 2.23% | 1,748 |
| Jun 29, 2026 | 249.80 | 251.50 | 245.75 | 247.00 | 247.00 | 0.88% | 954 |
| Jun 26, 2026 | 242.00 | 245.50 | 240.40 | 244.85 | 244.85 | 0.02% | 909 |
| Jun 25, 2026 | 256.80 | 257.30 | 243.65 | 244.80 | 244.80 | -7.01% | 4,001 |
| Jun 24, 2026 | 258.85 | 263.25 | 258.70 | 263.25 | 263.25 | 0.46% | 2,219 |
| Jun 23, 2026 | 258.85 | 264.35 | 258.25 | 262.05 | 262.05 | -0.04% | 2,412 |
| Jun 22, 2026 | 259.20 | 264.35 | 257.75 | 262.15 | 262.15 | 1.33% | 1,142 |
| Jun 19, 2026 | 259.20 | 259.60 | 258.70 | 258.70 | 258.70 | - | 115 |
| Jun 18, 2026 | 259.15 | 260.80 | 258.30 | 258.70 | 258.70 | 0.90% | 100 |
| Jun 17, 2026 | 258.00 | 259.90 | 256.40 | 256.40 | 256.40 | -0.10% | 194 |
| Jun 16, 2026 | 255.45 | 256.70 | 253.90 | 256.65 | 256.65 | 0.43% | 370 |
| Jun 15, 2026 | 253.15 | 255.55 | 251.95 | 255.55 | 255.55 | 1.17% | 438 |
| Jun 12, 2026 | 255.50 | 256.40 | 250.75 | 252.60 | 252.60 | -0.22% | 388 |
| Jun 11, 2026 | 254.30 | 254.95 | 252.00 | 253.15 | 253.15 | 0.92% | 221 |
| Jun 10, 2026 | 251.65 | 252.00 | 249.65 | 250.85 | 250.85 | -0.56% | 404 |
| Jun 9, 2026 | 261.10 | 261.45 | 252.25 | 252.25 | 252.25 | -7.14% | 405 |
| Jun 8, 2026 | 268.80 | 271.65 | 266.65 | 271.65 | 271.65 | -0.06% | 434 |
| Jun 5, 2026 | 267.10 | 271.80 | 267.00 | 271.80 | 271.80 | 1.84% | 8 |
| Jun 4, 2026 | 269.95 | 269.95 | 266.85 | 266.90 | 266.90 | -0.78% | 410 |
| Jun 3, 2026 | 270.80 | 272.50 | 267.55 | 269.00 | 269.00 | 0.09% | 447 |
| Jun 2, 2026 | 262.45 | 268.75 | 262.40 | 268.75 | 268.75 | 1.74% | 492 |
| Jun 1, 2026 | 266.20 | 267.50 | 264.15 | 264.15 | 264.15 | -1.07% | 252 |
| May 29, 2026 | 267.00 | 270.15 | 266.80 | 267.00 | 267.00 | -0.17% | 70 |