Apple Inc. (VIE:AAPL)
Austria · Delayed Price · Currency is EUR 227.45
-3.65 (-1.58%)
Last updated: Apr 27, 2026, 2:34 PM CET
VIE:AAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 233.15 | 233.15 | 231.10 | 231.10 | 231.10 | -1.37% | 104 |
| Apr 23, 2026 | 232.20 | 235.45 | 232.20 | 234.30 | 234.30 | 0.75% | 186 |
| Apr 22, 2026 | 228.05 | 232.55 | 227.70 | 232.55 | 232.55 | 1.97% | 214 |
| Apr 21, 2026 | 231.00 | 231.55 | 228.05 | 228.05 | 228.05 | -1.47% | 474 |
| Apr 20, 2026 | 228.60 | 232.20 | 228.60 | 231.45 | 231.45 | 0.39% | 267 |
| Apr 17, 2026 | 224.05 | 230.65 | 224.05 | 230.55 | 230.55 | 3.48% | 340 |
| Apr 16, 2026 | 225.55 | 227.35 | 222.50 | 222.80 | 222.80 | -0.13% | 235 |
| Apr 15, 2026 | 219.55 | 223.30 | 218.85 | 223.10 | 223.10 | 2.04% | 267 |
| Apr 14, 2026 | 219.95 | 220.95 | 218.55 | 218.65 | 218.65 | -0.70% | 261 |
| Apr 13, 2026 | 221.60 | 222.30 | 219.55 | 220.20 | 220.20 | -1.12% | 188 |
| Apr 10, 2026 | 222.50 | 222.70 | 221.05 | 222.70 | 222.70 | 1.14% | - |
| Apr 9, 2026 | 221.20 | 221.45 | 220.20 | 220.20 | 220.20 | -0.07% | 55 |
| Apr 8, 2026 | 222.15 | 222.15 | 220.15 | 220.35 | 220.35 | 3.04% | 388 |
| Apr 7, 2026 | 222.65 | 222.65 | 212.50 | 213.85 | 213.85 | -3.15% | 748 |
| Apr 2, 2026 | 219.55 | 220.80 | 219.30 | 220.80 | 220.80 | 0.82% | 726 |
| Apr 1, 2026 | 220.45 | 220.75 | 218.85 | 219.00 | 219.00 | 1.79% | 614 |
| Mar 31, 2026 | 215.80 | 216.80 | 215.10 | 215.15 | 215.15 | -0.02% | 429 |
| Mar 30, 2026 | 216.20 | 217.70 | 215.20 | 215.20 | 215.20 | -1.56% | 339 |
| Mar 27, 2026 | 220.50 | 221.30 | 218.60 | 218.60 | 218.60 | -1.44% | 294 |
| Mar 26, 2026 | 218.90 | 222.25 | 218.00 | 221.80 | 221.80 | 0.96% | 550 |
| Mar 25, 2026 | 218.70 | 219.70 | 218.35 | 219.70 | 219.70 | - | 292 |
| Mar 24, 2026 | 217.55 | 219.70 | 216.35 | 219.70 | 219.70 | 1.36% | 548 |
| Mar 23, 2026 | 213.00 | 219.60 | 213.00 | 216.75 | 216.75 | 0.79% | 1,428 |
| Mar 20, 2026 | 215.45 | 215.65 | 213.65 | 215.05 | 215.05 | -0.37% | 469 |
| Mar 19, 2026 | 217.90 | 219.20 | 215.85 | 215.85 | 215.85 | -1.08% | 673 |
| Mar 18, 2026 | 221.30 | 221.30 | 218.20 | 218.20 | 218.20 | -1.31% | 88 |
| Mar 17, 2026 | 219.65 | 221.10 | 218.90 | 221.10 | 221.10 | 0.52% | 109 |
| Mar 16, 2026 | 219.65 | 220.65 | 218.60 | 219.95 | 219.95 | -0.50% | 313 |
| Mar 13, 2026 | 222.70 | 223.85 | 220.75 | 221.05 | 221.05 | -0.41% | 352 |
| Mar 12, 2026 | 225.40 | 225.60 | 220.95 | 221.95 | 221.95 | -1.62% | 472 |
| Mar 11, 2026 | 224.80 | 225.60 | 224.30 | 225.60 | 225.60 | 0.42% | 291 |
| Mar 10, 2026 | 223.85 | 224.65 | 222.15 | 224.65 | 224.65 | 1.22% | 290 |
| Mar 9, 2026 | 219.50 | 222.20 | 219.50 | 221.95 | 221.95 | 0.16% | 791 |
| Mar 6, 2026 | 224.35 | 224.35 | 220.45 | 221.60 | 221.60 | -1.95% | 723 |
| Mar 5, 2026 | 225.80 | 226.50 | 223.40 | 226.00 | 226.00 | -0.59% | 378 |
| Mar 4, 2026 | 226.35 | 227.85 | 225.80 | 227.35 | 227.35 | 0.26% | 396 |
| Mar 3, 2026 | 225.25 | 228.90 | 224.90 | 226.75 | 226.75 | 0.27% | 1,097 |
| Mar 2, 2026 | 221.55 | 226.15 | 221.45 | 226.15 | 226.15 | -0.66% | 491 |
| Feb 27, 2026 | 230.60 | 230.75 | 227.55 | 227.65 | 227.65 | -1.58% | 220 |
| Feb 26, 2026 | 231.70 | 233.75 | 229.95 | 231.30 | 231.30 | -0.32% | 489 |
| Feb 25, 2026 | 230.60 | 232.05 | 229.80 | 232.05 | 232.05 | 0.22% | 179 |
| Feb 24, 2026 | 226.50 | 232.80 | 225.95 | 231.55 | 231.55 | 2.52% | 218 |
| Feb 23, 2026 | 222.90 | 225.85 | 222.75 | 225.85 | 225.85 | 1.60% | 384 |
| Feb 20, 2026 | 222.35 | 222.90 | 219.65 | 222.30 | 222.30 | -0.87% | 196 |
| Feb 19, 2026 | 223.45 | 224.50 | 222.90 | 224.25 | 224.25 | -0.66% | 316 |
| Feb 18, 2026 | 223.80 | 225.75 | 223.55 | 225.75 | 225.75 | 2.71% | 303 |
| Feb 17, 2026 | 215.90 | 219.80 | 215.50 | 219.80 | 219.80 | 1.62% | 158 |
| Feb 16, 2026 | 216.80 | 217.00 | 216.00 | 216.30 | 216.30 | -0.98% | 289 |
| Feb 13, 2026 | 221.20 | 221.55 | 218.05 | 218.45 | 218.45 | -2.67% | 537 |
| Feb 12, 2026 | 232.10 | 232.10 | 224.45 | 224.45 | 224.45 | -4.35% | 88 |