Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 191.88
-0.16 (-0.08%)
At close: Nov 14, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 182.62 | 191.88 | 175.42 | 191.88 | 191.88 | -0.08% | 283 |
| Nov 13, 2025 | 199.00 | 199.20 | 192.04 | 192.04 | 192.04 | -3.67% | 57 |
| Nov 12, 2025 | 199.04 | 200.10 | 199.04 | 199.36 | 199.36 | 1.09% | 57 |
| Nov 11, 2025 | 201.75 | 201.85 | 197.22 | 197.22 | 197.22 | -2.32% | - |
| Nov 10, 2025 | 202.45 | 203.65 | 201.90 | 201.90 | 201.90 | 3.67% | - |
| Nov 7, 2025 | 202.80 | 202.80 | 194.76 | 194.76 | 194.76 | -4.37% | 57 |
| Nov 6, 2025 | 207.85 | 209.45 | 203.65 | 203.65 | 203.65 | -1.86% | - |
| Nov 5, 2025 | 199.58 | 207.50 | 198.88 | 207.50 | 207.50 | 1.49% | - |
| Nov 4, 2025 | 202.35 | 204.45 | 200.40 | 204.45 | 204.45 | -0.68% | - |
| Nov 3, 2025 | 202.85 | 205.85 | 202.85 | 205.85 | 205.85 | 2.18% | - |
| Oct 31, 2025 | 202.55 | 204.60 | 201.45 | 201.45 | 201.45 | -0.62% | - |
| Oct 30, 2025 | 204.55 | 206.15 | 202.70 | 202.70 | 202.70 | -0.05% | 57 |
| Oct 29, 2025 | 197.28 | 202.80 | 197.28 | 202.80 | 202.80 | 3.34% | 57 |
| Oct 28, 2025 | 198.76 | 198.76 | 195.54 | 196.24 | 196.24 | -2.34% | - |
| Oct 27, 2025 | 200.40 | 200.95 | 200.15 | 200.95 | 200.95 | 1.65% | 57 |
| Oct 24, 2025 | 196.12 | 197.68 | 195.38 | 197.68 | 197.68 | 0.32% | - |
| Oct 23, 2025 | 191.28 | 197.04 | 188.10 | 197.04 | 197.04 | 3.77% | 171 |
| Oct 22, 2025 | 194.72 | 195.06 | 189.88 | 189.88 | 189.88 | -2.58% | 97 |
| Oct 21, 2025 | 195.68 | 195.68 | 194.90 | 194.90 | 194.90 | -1.03% | - |
| Oct 20, 2025 | 194.54 | 196.92 | 194.00 | 196.92 | 196.92 | 2.83% | - |
| Oct 17, 2025 | 189.46 | 194.14 | 189.46 | 191.50 | 191.50 | -1.30% | 171 |
| Oct 16, 2025 | 197.02 | 197.68 | 194.02 | 194.02 | 194.02 | 0.38% | 69 |
| Oct 15, 2025 | 190.38 | 193.76 | 190.38 | 193.28 | 193.28 | 2.46% | 171 |
| Oct 14, 2025 | 186.96 | 188.64 | 184.72 | 188.64 | 188.64 | -0.60% | - |
| Oct 13, 2025 | 186.54 | 189.78 | 186.40 | 189.78 | 189.78 | 2.84% | 97 |
| Oct 10, 2025 | 190.98 | 191.86 | 184.54 | 184.54 | 184.54 | -2.50% | 57 |
| Oct 9, 2025 | 188.42 | 189.28 | 186.46 | 189.28 | 189.28 | 2.09% | - |
| Oct 8, 2025 | 181.36 | 185.40 | 180.08 | 185.40 | 185.40 | -0.72% | 4 |
| Oct 7, 2025 | 190.94 | 192.36 | 186.74 | 186.74 | 186.74 | -3.10% | - |
| Oct 6, 2025 | 187.38 | 192.72 | 187.36 | 192.72 | 192.72 | 3.75% | 30 |
| Oct 3, 2025 | 185.20 | 187.94 | 184.18 | 185.76 | 185.76 | -1.47% | 57 |
| Oct 2, 2025 | 186.12 | 191.42 | 186.12 | 188.54 | 188.54 | 5.17% | - |
| Oct 1, 2025 | 171.96 | 179.28 | 171.96 | 179.28 | 179.28 | 1.66% | 38 |
| Sep 30, 2025 | 174.44 | 176.36 | 173.90 | 176.36 | 176.36 | -0.44% | 64 |
| Sep 29, 2025 | 174.84 | 177.20 | 174.84 | 177.14 | 177.14 | 2.81% | - |
| Sep 26, 2025 | 171.18 | 172.30 | 169.48 | 172.30 | 172.30 | 1.12% | - |
| Sep 25, 2025 | 171.54 | 171.54 | 169.26 | 170.40 | 170.40 | -1.58% | - |
| Sep 24, 2025 | 171.52 | 173.14 | 168.82 | 173.14 | 173.14 | 0.44% | - |
| Sep 23, 2025 | 168.64 | 172.38 | 168.64 | 172.38 | 172.38 | 3.41% | 204 |
| Sep 22, 2025 | 161.36 | 166.70 | 160.50 | 166.70 | 166.70 | 3.63% | 271 |
| Sep 19, 2025 | 161.20 | 162.16 | 160.62 | 160.86 | 160.86 | -0.27% | 64 |
| Sep 18, 2025 | 152.30 | 161.30 | 152.30 | 161.30 | 161.30 | 7.91% | 192 |
| Sep 17, 2025 | 146.62 | 149.48 | 145.78 | 149.48 | 149.48 | 2.66% | - |
| Sep 16, 2025 | 145.32 | 146.46 | 145.32 | 145.60 | 145.60 | 1.31% | - |
| Sep 15, 2025 | 143.78 | 143.78 | 143.00 | 143.72 | 143.72 | 0.69% | 2 |
| Sep 12, 2025 | 143.48 | 143.48 | 142.74 | 142.74 | 142.74 | -1.76% | - |
| Sep 11, 2025 | 140.14 | 145.30 | 139.84 | 145.30 | 145.30 | 4.11% | - |
| Sep 10, 2025 | 139.94 | 140.32 | 139.56 | 139.56 | 139.56 | -0.20% | - |
| Sep 9, 2025 | 138.08 | 139.84 | 138.00 | 139.84 | 139.84 | 0.36% | - |
| Sep 8, 2025 | 139.44 | 139.80 | 139.12 | 139.34 | 139.34 | 2.56% | - |