Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 312.50
-4.05 (-1.28%)
At close: Mar 2, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 318.70 | 318.70 | 311.25 | 316.55 | 316.55 | -0.50% | - |
| Feb 26, 2026 | 335.70 | 337.20 | 318.15 | 318.15 | 318.15 | -3.88% | 135 |
| Feb 25, 2026 | 322.00 | 331.00 | 322.00 | 331.00 | 331.00 | 4.06% | - |
| Feb 24, 2026 | 317.95 | 320.05 | 317.95 | 318.10 | 318.10 | 0.43% | - |
| Feb 23, 2026 | 315.75 | 318.45 | 315.75 | 316.75 | 316.75 | 0.27% | 5 |
| Feb 20, 2026 | 316.90 | 319.40 | 313.00 | 315.90 | 315.90 | 1.06% | 182 |
| Feb 19, 2026 | 314.05 | 314.05 | 309.40 | 312.60 | 312.60 | 3.13% | 45 |
| Feb 17, 2026 | 299.55 | 303.10 | 296.80 | 303.10 | 302.71 | 1.71% | 90 |
| Feb 16, 2026 | 300.95 | 302.40 | 298.00 | 298.00 | 297.62 | -1.55% | 2 |
| Feb 13, 2026 | 310.35 | 310.35 | 302.70 | 302.70 | 302.31 | 10.03% | 135 |
| Feb 12, 2026 | 289.10 | 289.10 | 275.10 | 275.10 | 274.75 | -3.07% | - |
| Feb 11, 2026 | 277.40 | 286.45 | 275.65 | 283.80 | 283.44 | 2.09% | 70 |
| Feb 10, 2026 | 276.50 | 278.45 | 275.90 | 278.00 | 277.64 | 0.91% | 45 |
| Feb 9, 2026 | 272.15 | 275.50 | 267.55 | 275.50 | 275.15 | 1.38% | 25 |
| Feb 6, 2026 | 259.25 | 271.75 | 259.25 | 271.75 | 271.40 | 7.14% | 23 |
| Feb 5, 2026 | 259.85 | 259.85 | 251.10 | 253.65 | 253.32 | -0.08% | 239 |
| Feb 4, 2026 | 272.80 | 272.80 | 253.85 | 253.85 | 253.52 | -7.61% | 135 |
| Feb 3, 2026 | 282.05 | 285.00 | 274.75 | 274.75 | 274.40 | -1.47% | 18 |
| Feb 2, 2026 | 264.20 | 278.85 | 264.20 | 278.85 | 278.49 | -0.25% | 45 |
| Jan 30, 2026 | 276.75 | 281.45 | 276.75 | 279.55 | 279.19 | -0.29% | 90 |
| Jan 29, 2026 | 287.40 | 290.05 | 277.95 | 280.35 | 279.99 | -0.87% | 120 |
| Jan 28, 2026 | 291.55 | 291.55 | 282.80 | 282.80 | 282.44 | 1.13% | 115 |
| Jan 27, 2026 | 273.60 | 279.65 | 272.10 | 279.65 | 279.29 | 3.82% | - |
| Jan 26, 2026 | 272.40 | 272.40 | 269.30 | 269.35 | 269.00 | -1.63% | - |
| Jan 23, 2026 | 274.15 | 274.15 | 268.30 | 273.80 | 273.45 | -0.09% | 45 |
| Jan 22, 2026 | 279.85 | 283.50 | 274.05 | 274.05 | 273.70 | -0.99% | - |
| Jan 21, 2026 | 274.25 | 276.80 | 270.85 | 276.80 | 276.44 | 0.84% | - |
| Jan 20, 2026 | 272.15 | 274.50 | 270.70 | 274.50 | 274.15 | -1.17% | 45 |
| Jan 19, 2026 | 277.95 | 277.95 | 276.20 | 277.75 | 277.39 | -0.84% | - |
| Jan 16, 2026 | 279.75 | 280.65 | 278.80 | 280.10 | 279.74 | -0.53% | 1 |
| Jan 15, 2026 | 269.95 | 283.50 | 269.95 | 281.60 | 281.24 | 9.47% | 255 |
| Jan 14, 2026 | 261.60 | 261.60 | 257.25 | 257.25 | 256.92 | -3.18% | - |
| Jan 13, 2026 | 262.50 | 265.70 | 262.50 | 265.70 | 265.36 | 1.16% | 20 |
| Jan 12, 2026 | 257.95 | 262.65 | 257.20 | 262.65 | 262.31 | 3.92% | - |
| Jan 9, 2026 | 239.80 | 252.75 | 239.80 | 252.75 | 252.43 | 5.09% | 92 |
| Jan 8, 2026 | 249.05 | 249.75 | 240.50 | 240.50 | 240.19 | -4.34% | - |
| Jan 7, 2026 | 252.20 | 252.20 | 249.40 | 251.40 | 251.08 | -0.75% | 12 |
| Jan 6, 2026 | 243.90 | 253.30 | 243.25 | 253.30 | 252.97 | 3.14% | - |
| Jan 5, 2026 | 231.65 | 245.60 | 231.65 | 245.60 | 245.28 | 8.50% | 3 |
| Jan 2, 2026 | 221.65 | 228.90 | 221.65 | 226.35 | 226.06 | 0.94% | - |
| Dec 30, 2025 | 223.50 | 224.65 | 223.50 | 224.25 | 223.96 | 0.54% | - |
| Dec 29, 2025 | 222.00 | 223.05 | 221.10 | 223.05 | 222.76 | 1.23% | - |
| Dec 23, 2025 | 219.90 | 220.35 | 218.70 | 220.35 | 220.07 | -0.23% | 27 |
| Dec 22, 2025 | 220.75 | 222.20 | 220.75 | 220.85 | 220.57 | 0.62% | - |
| Dec 19, 2025 | 217.70 | 219.50 | 217.70 | 219.50 | 219.22 | 0.48% | - |
| Dec 18, 2025 | 215.55 | 220.35 | 215.55 | 218.45 | 218.17 | 2.15% | - |
| Dec 17, 2025 | 220.90 | 222.55 | 213.85 | 213.85 | 213.58 | -2.13% | 59 |
| Dec 16, 2025 | 221.10 | 221.40 | 218.50 | 218.50 | 218.22 | -2.35% | - |
| Dec 15, 2025 | 222.55 | 225.25 | 222.40 | 223.75 | 223.46 | 0.52% | 115 |
| Dec 12, 2025 | 229.85 | 229.85 | 222.60 | 222.60 | 222.31 | -1.53% | - |