Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 292.20
+2.05 (0.71%)
At close: Sep 18, 2026
VIE:AAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 293.50 | 294.40 | 291.50 | 292.20 | 292.20 | 0.71% | 388 |
| Sep 17, 2026 | 290.75 | 291.50 | 288.05 | 290.15 | 290.15 | 0.61% | 267 |
| Sep 16, 2026 | 287.15 | 288.75 | 286.90 | 288.40 | 288.40 | 1.05% | 257 |
| Sep 15, 2026 | 286.55 | 287.15 | 285.40 | 285.40 | 285.40 | -1.14% | 171 |
| Sep 14, 2026 | 285.40 | 290.15 | 285.40 | 288.70 | 288.70 | -0.05% | 526 |
| Sep 11, 2026 | 280.80 | 288.85 | 280.20 | 288.85 | 288.85 | 3.72% | 287 |
| Sep 10, 2026 | 272.65 | 278.50 | 272.60 | 278.50 | 278.50 | 3.55% | 384 |
| Sep 9, 2026 | 272.45 | 272.45 | 268.95 | 268.95 | 268.95 | -1.12% | 130 |
| Sep 8, 2026 | 274.50 | 274.65 | 272.00 | 272.00 | 272.00 | -0.73% | 83 |
| Sep 7, 2026 | 275.05 | 275.65 | 274.00 | 274.00 | 274.00 | -0.25% | 360 |
| Sep 4, 2026 | 281.20 | 282.80 | 274.70 | 274.70 | 274.70 | -3.21% | 180 |
| Sep 3, 2026 | 280.00 | 283.80 | 279.50 | 283.80 | 283.80 | 0.62% | 50 |
| Sep 2, 2026 | 281.00 | 282.65 | 280.15 | 282.05 | 282.05 | 0.80% | 259 |
| Sep 1, 2026 | 272.90 | 279.80 | 272.30 | 279.80 | 279.80 | 3.19% | 136 |
| Aug 31, 2026 | 275.45 | 275.85 | 271.15 | 271.15 | 271.15 | -2.41% | 149 |
| Aug 28, 2026 | 271.20 | 277.85 | 270.65 | 277.85 | 277.85 | 2.91% | 113 |
| Aug 27, 2026 | 266.60 | 270.00 | 266.25 | 270.00 | 270.00 | 0.69% | 556 |
| Aug 26, 2026 | 265.25 | 268.15 | 265.25 | 268.15 | 268.15 | 1.13% | 230 |
| Aug 25, 2026 | 265.25 | 267.70 | 264.75 | 265.15 | 265.15 | -0.90% | 400 |
| Aug 24, 2026 | 265.20 | 269.10 | 265.20 | 267.55 | 267.55 | 0.53% | 188 |
| Aug 21, 2026 | 266.70 | 270.00 | 263.55 | 266.15 | 266.15 | -1.93% | 360 |
| Aug 20, 2026 | 270.40 | 277.10 | 269.75 | 271.40 | 271.40 | -0.39% | 181 |
| Aug 19, 2026 | 267.75 | 273.90 | 265.65 | 272.45 | 272.45 | 1.66% | 156 |
| Aug 18, 2026 | 263.70 | 270.65 | 263.70 | 268.00 | 268.00 | 1.96% | 334 |
| Aug 17, 2026 | 265.40 | 265.90 | 262.75 | 262.85 | 262.85 | -0.40% | 275 |
| Aug 14, 2026 | 264.95 | 265.75 | 263.85 | 263.90 | 263.90 | 0.21% | 78 |
| Aug 13, 2026 | 262.60 | 263.45 | 262.60 | 263.35 | 263.35 | 1.02% | 88 |
| Aug 12, 2026 | 264.45 | 264.45 | 260.70 | 260.70 | 260.70 | -1.90% | 243 |
| Aug 11, 2026 | 267.50 | 268.15 | 264.60 | 265.75 | 265.75 | 0.09% | 207 |
| Aug 10, 2026 | 271.15 | 271.40 | 265.35 | 265.50 | 265.50 | -1.33% | 376 |
| Aug 6, 2026 | 271.70 | 273.75 | 269.30 | 269.30 | 269.07 | 0.64% | 179 |
| Aug 5, 2026 | 269.55 | 271.15 | 265.05 | 267.60 | 267.37 | 0.81% | 599 |
| Aug 4, 2026 | 264.10 | 265.75 | 262.50 | 265.45 | 265.22 | 0.55% | 276 |
| Aug 3, 2026 | 268.40 | 270.60 | 264.00 | 264.00 | 263.77 | 0.55% | 557 |
| Jul 31, 2026 | 270.85 | 270.85 | 262.55 | 262.55 | 262.32 | -8.88% | 569 |
| Jul 30, 2026 | 295.25 | 295.95 | 286.50 | 288.15 | 287.90 | -3.55% | 295 |
| Jul 29, 2026 | 299.65 | 300.00 | 298.70 | 298.75 | 298.49 | 0.32% | 216 |
| Jul 28, 2026 | 296.55 | 300.70 | 295.75 | 297.80 | 297.54 | -0.13% | 705 |
| Jul 27, 2026 | 293.10 | 298.20 | 292.75 | 298.20 | 297.94 | 2.32% | 350 |
| Jul 24, 2026 | 281.55 | 291.45 | 281.55 | 291.45 | 291.20 | 3.22% | 128 |
| Jul 23, 2026 | 284.00 | 285.00 | 282.35 | 282.35 | 282.11 | -1.09% | 449 |
| Jul 22, 2026 | 286.20 | 287.00 | 285.45 | 285.45 | 285.20 | -0.78% | 127 |
| Jul 21, 2026 | 285.70 | 287.70 | 282.85 | 287.70 | 287.45 | 0.84% | 742 |
| Jul 20, 2026 | 291.35 | 291.65 | 284.60 | 285.30 | 285.05 | -2.46% | 1,116 |
| Jul 17, 2026 | 292.10 | 294.50 | 289.95 | 292.50 | 292.25 | 1.21% | 453 |
| Jul 16, 2026 | 286.05 | 289.05 | 285.85 | 289.00 | 288.75 | 1.62% | 713 |
| Jul 15, 2026 | 275.60 | 284.75 | 275.60 | 284.40 | 284.15 | 3.49% | 1,193 |
| Jul 14, 2026 | 276.85 | 276.85 | 272.80 | 274.80 | 274.56 | -1.17% | 776 |
| Jul 13, 2026 | 276.70 | 280.40 | 276.30 | 278.05 | 277.81 | 1.33% | 496 |
| Jul 10, 2026 | 275.65 | 275.90 | 274.05 | 274.40 | 274.16 | -0.33% | 512 |