Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 233.15
+7.00 (3.10%)
At close: Dec 4, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.95 | 233.15 | 231.95 | 231.95 | 231.95 | -0.51% | - |
| Dec 4, 2025 | 228.70 | 233.15 | 227.95 | 233.15 | 233.15 | 3.10% | - |
| Dec 3, 2025 | 228.00 | 228.00 | 226.15 | 226.15 | 226.15 | 2.03% | - |
| Dec 2, 2025 | 218.70 | 221.65 | 218.70 | 221.65 | 221.65 | 2.24% | - |
| Dec 1, 2025 | 215.05 | 216.80 | 215.05 | 216.80 | 216.80 | 0.46% | - |
| Nov 28, 2025 | 217.30 | 217.35 | 215.05 | 215.80 | 215.80 | -0.23% | - |
| Nov 27, 2025 | 216.65 | 216.65 | 215.30 | 216.30 | 216.30 | 0.75% | - |
| Nov 26, 2025 | 211.45 | 214.70 | 210.65 | 214.70 | 214.70 | 5.27% | - |
| Nov 25, 2025 | 203.95 | 205.45 | 203.10 | 203.95 | 203.95 | 1.72% | 57 |
| Nov 24, 2025 | 195.38 | 200.50 | 194.46 | 200.50 | 200.50 | 3.25% | 57 |
| Nov 21, 2025 | 190.64 | 194.18 | 188.68 | 194.18 | 194.18 | -4.06% | 114 |
| Nov 20, 2025 | 206.75 | 207.45 | 202.40 | 202.40 | 202.40 | 5.10% | - |
| Nov 18, 2025 | 195.74 | 195.82 | 192.58 | 192.58 | 192.18 | -2.99% | - |
| Nov 17, 2025 | 197.24 | 199.18 | 192.96 | 198.52 | 198.11 | 3.46% | 259 |
| Nov 14, 2025 | 182.62 | 191.88 | 175.42 | 191.88 | 191.48 | -0.08% | 283 |
| Nov 13, 2025 | 199.00 | 199.20 | 192.04 | 192.04 | 191.64 | -3.67% | 57 |
| Nov 12, 2025 | 199.04 | 200.10 | 199.04 | 199.36 | 198.95 | 1.09% | 57 |
| Nov 11, 2025 | 201.75 | 201.85 | 197.22 | 197.22 | 196.81 | -2.32% | - |
| Nov 10, 2025 | 202.45 | 203.65 | 201.90 | 201.90 | 201.48 | 3.67% | - |
| Nov 7, 2025 | 202.80 | 202.80 | 194.76 | 194.76 | 194.36 | -4.37% | 57 |
| Nov 6, 2025 | 207.85 | 209.45 | 203.65 | 203.65 | 203.23 | -1.86% | - |
| Nov 5, 2025 | 199.58 | 207.50 | 198.88 | 207.50 | 207.07 | 1.49% | - |
| Nov 4, 2025 | 202.35 | 204.45 | 200.40 | 204.45 | 204.03 | -0.68% | - |
| Nov 3, 2025 | 202.85 | 205.85 | 202.85 | 205.85 | 205.42 | 2.18% | - |
| Oct 31, 2025 | 202.55 | 204.60 | 201.45 | 201.45 | 201.03 | -0.62% | - |
| Oct 30, 2025 | 204.55 | 206.15 | 202.70 | 202.70 | 202.28 | -0.05% | 57 |
| Oct 29, 2025 | 197.28 | 202.80 | 197.28 | 202.80 | 202.38 | 3.34% | 57 |
| Oct 28, 2025 | 198.76 | 198.76 | 195.54 | 196.24 | 195.83 | -2.34% | - |
| Oct 27, 2025 | 200.40 | 200.95 | 200.15 | 200.95 | 200.53 | 1.65% | 57 |
| Oct 24, 2025 | 196.12 | 197.68 | 195.38 | 197.68 | 197.27 | 0.32% | - |
| Oct 23, 2025 | 191.28 | 197.04 | 188.10 | 197.04 | 196.63 | 3.77% | 171 |
| Oct 22, 2025 | 194.72 | 195.06 | 189.88 | 189.88 | 189.49 | -2.58% | 97 |
| Oct 21, 2025 | 195.68 | 195.68 | 194.90 | 194.90 | 194.50 | -1.03% | - |
| Oct 20, 2025 | 194.54 | 196.92 | 194.00 | 196.92 | 196.51 | 2.83% | - |
| Oct 17, 2025 | 189.46 | 194.14 | 189.46 | 191.50 | 191.10 | -1.30% | 171 |
| Oct 16, 2025 | 197.02 | 197.68 | 194.02 | 194.02 | 193.62 | 0.38% | 69 |
| Oct 15, 2025 | 190.38 | 193.76 | 190.38 | 193.28 | 192.88 | 2.46% | 171 |
| Oct 14, 2025 | 186.96 | 188.64 | 184.72 | 188.64 | 188.25 | -0.60% | - |
| Oct 13, 2025 | 186.54 | 189.78 | 186.40 | 189.78 | 189.39 | 2.84% | 97 |
| Oct 10, 2025 | 190.98 | 191.86 | 184.54 | 184.54 | 184.16 | -2.50% | 57 |
| Oct 9, 2025 | 188.42 | 189.28 | 186.46 | 189.28 | 188.89 | 2.09% | - |
| Oct 8, 2025 | 181.36 | 185.40 | 180.08 | 185.40 | 185.02 | -0.72% | 4 |
| Oct 7, 2025 | 190.94 | 192.36 | 186.74 | 186.74 | 186.35 | -3.10% | - |
| Oct 6, 2025 | 187.38 | 192.72 | 187.36 | 192.72 | 192.32 | 3.75% | 30 |
| Oct 3, 2025 | 185.20 | 187.94 | 184.18 | 185.76 | 185.38 | -1.47% | 57 |
| Oct 2, 2025 | 186.12 | 191.42 | 186.12 | 188.54 | 188.15 | 5.17% | - |
| Oct 1, 2025 | 171.96 | 179.28 | 171.96 | 179.28 | 178.91 | 1.66% | 38 |
| Sep 30, 2025 | 174.44 | 176.36 | 173.90 | 176.36 | 175.99 | -0.44% | 64 |
| Sep 29, 2025 | 174.84 | 177.20 | 174.84 | 177.14 | 176.77 | 2.81% | - |
| Sep 26, 2025 | 171.18 | 172.30 | 169.48 | 172.30 | 171.94 | 1.12% | - |