Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 165.78
+4.92 (3.06%)
At close: Sep 22, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 135.80 | 136.80 | 135.80 | 135.86 | 135.86 | -0.21% | - |
| Sep 4, 2025 | 133.90 | 136.14 | 133.52 | 136.14 | 136.14 | 2.55% | - |
| Sep 3, 2025 | 135.16 | 135.96 | 132.76 | 132.76 | 132.76 | -1.34% | - |
| Sep 2, 2025 | 137.74 | 137.74 | 134.34 | 134.56 | 134.56 | -1.77% | 66 |
| Sep 1, 2025 | 137.22 | 137.22 | 136.98 | 136.98 | 136.98 | -0.15% | - |
| Aug 29, 2025 | 141.44 | 141.44 | 137.18 | 137.18 | 137.18 | -2.58% | 64 |
| Aug 28, 2025 | 141.44 | 141.78 | 140.82 | 140.82 | 140.82 | -0.03% | - |
| Aug 27, 2025 | 141.44 | 142.08 | 140.78 | 140.86 | 140.86 | 0.26% | - |
| Aug 26, 2025 | 139.16 | 140.50 | 139.16 | 140.50 | 140.50 | 1.14% | - |
| Aug 25, 2025 | 139.16 | 139.16 | 138.22 | 138.92 | 138.92 | -0.62% | - |
| Aug 22, 2025 | 137.66 | 139.78 | 137.66 | 139.78 | 139.78 | 1.36% | 64 |
| Aug 21, 2025 | 138.70 | 138.70 | 137.20 | 137.90 | 137.90 | -1.37% | - |
| Aug 19, 2025 | 140.82 | 140.82 | 139.78 | 139.82 | 139.43 | -0.31% | 106 |
| Aug 18, 2025 | 139.72 | 140.26 | 138.80 | 140.26 | 139.86 | 0.43% | 2 |
| Aug 15, 2025 | 139.98 | 141.48 | 137.54 | 139.66 | 139.27 | -13.94% | 256 |
| Aug 14, 2025 | 161.22 | 162.66 | 161.22 | 162.28 | 161.82 | 0.32% | - |
| Aug 13, 2025 | 161.84 | 162.22 | 161.76 | 161.76 | 161.30 | -0.06% | - |
| Aug 12, 2025 | 159.54 | 161.86 | 159.54 | 161.86 | 161.40 | 0.42% | 64 |
| Aug 11, 2025 | 158.84 | 161.62 | 158.12 | 161.18 | 160.73 | 2.15% | - |
| Aug 8, 2025 | 157.24 | 158.66 | 157.06 | 157.78 | 157.34 | 0.57% | - |
| Aug 7, 2025 | 154.74 | 158.88 | 154.74 | 156.88 | 156.44 | 3.26% | - |
| Aug 6, 2025 | 155.20 | 155.48 | 151.92 | 151.92 | 151.49 | -1.31% | - |
| Aug 5, 2025 | 158.82 | 159.24 | 153.94 | 153.94 | 153.51 | -1.70% | - |
| Aug 4, 2025 | 156.12 | 157.18 | 156.12 | 156.60 | 156.16 | 0.94% | - |
| Aug 1, 2025 | 156.86 | 156.98 | 153.12 | 155.14 | 154.70 | -1.29% | - |
| Jul 31, 2025 | 161.94 | 161.94 | 154.36 | 157.16 | 156.72 | -4.82% | - |
| Jul 30, 2025 | 163.50 | 165.30 | 162.84 | 165.12 | 164.65 | 1.13% | - |
| Jul 29, 2025 | 165.06 | 166.00 | 163.28 | 163.28 | 162.82 | -0.23% | - |
| Jul 28, 2025 | 159.70 | 163.66 | 159.70 | 163.66 | 163.20 | 3.91% | - |
| Jul 25, 2025 | 159.24 | 159.24 | 157.50 | 157.50 | 157.06 | -2.05% | - |
| Jul 24, 2025 | 160.38 | 161.34 | 160.06 | 160.80 | 160.35 | 0.37% | - |
| Jul 23, 2025 | 160.44 | 160.90 | 159.94 | 160.20 | 159.75 | 0.02% | - |
| Jul 22, 2025 | 164.80 | 164.80 | 160.16 | 160.16 | 159.71 | -2.83% | - |
| Jul 21, 2025 | 164.10 | 164.82 | 163.80 | 164.82 | 164.36 | 0.30% | 64 |