Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 267.40
-12.15 (-4.35%)
Last updated: Feb 2, 2026, 11:00 AM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 282.05 | 285.00 | 274.75 | 274.75 | 274.75 | -1.47% | 18 |
| Feb 2, 2026 | 264.20 | 278.85 | 264.20 | 278.85 | 278.85 | -0.25% | 45 |
| Jan 30, 2026 | 276.75 | 281.45 | 276.75 | 279.55 | 279.55 | -0.29% | 90 |
| Jan 29, 2026 | 287.40 | 290.05 | 277.95 | 280.35 | 280.35 | -0.87% | 120 |
| Jan 28, 2026 | 291.55 | 291.55 | 282.80 | 282.80 | 282.80 | 1.13% | 115 |
| Jan 27, 2026 | 273.60 | 279.65 | 272.10 | 279.65 | 279.65 | 3.82% | - |
| Jan 26, 2026 | 272.40 | 272.40 | 269.30 | 269.35 | 269.35 | -1.63% | - |
| Jan 23, 2026 | 274.15 | 274.15 | 268.30 | 273.80 | 273.80 | -0.09% | 45 |
| Jan 22, 2026 | 279.85 | 283.50 | 274.05 | 274.05 | 274.05 | -0.99% | - |
| Jan 21, 2026 | 274.25 | 276.80 | 270.85 | 276.80 | 276.80 | 0.84% | - |
| Jan 20, 2026 | 272.15 | 274.50 | 270.70 | 274.50 | 274.50 | -1.17% | 45 |
| Jan 19, 2026 | 277.95 | 277.95 | 276.20 | 277.75 | 277.75 | -0.84% | - |
| Jan 16, 2026 | 279.75 | 280.65 | 278.80 | 280.10 | 280.10 | -0.53% | 1 |
| Jan 15, 2026 | 269.95 | 283.50 | 269.95 | 281.60 | 281.60 | 9.47% | 255 |
| Jan 14, 2026 | 261.60 | 261.60 | 257.25 | 257.25 | 257.25 | -3.18% | - |
| Jan 13, 2026 | 262.50 | 265.70 | 262.50 | 265.70 | 265.70 | 1.16% | 20 |
| Jan 12, 2026 | 257.95 | 262.65 | 257.20 | 262.65 | 262.65 | 3.92% | - |
| Jan 9, 2026 | 239.80 | 252.75 | 239.80 | 252.75 | 252.75 | 5.09% | 92 |
| Jan 8, 2026 | 249.05 | 249.75 | 240.50 | 240.50 | 240.50 | -4.34% | - |
| Jan 7, 2026 | 252.20 | 252.20 | 249.40 | 251.40 | 251.40 | -0.75% | 12 |
| Jan 6, 2026 | 243.90 | 253.30 | 243.25 | 253.30 | 253.30 | 3.14% | - |
| Jan 5, 2026 | 231.65 | 245.60 | 231.65 | 245.60 | 245.60 | 8.50% | 3 |
| Jan 2, 2026 | 221.65 | 228.90 | 221.65 | 226.35 | 226.35 | 0.94% | - |
| Dec 30, 2025 | 223.50 | 224.65 | 223.50 | 224.25 | 224.25 | 0.54% | - |
| Dec 29, 2025 | 222.00 | 223.05 | 221.10 | 223.05 | 223.05 | 1.23% | - |
| Dec 23, 2025 | 219.90 | 220.35 | 218.70 | 220.35 | 220.35 | -0.23% | 27 |
| Dec 22, 2025 | 220.75 | 222.20 | 220.75 | 220.85 | 220.85 | 0.62% | - |
| Dec 19, 2025 | 217.70 | 219.50 | 217.70 | 219.50 | 219.50 | 0.48% | - |
| Dec 18, 2025 | 215.55 | 220.35 | 215.55 | 218.45 | 218.45 | 2.15% | - |
| Dec 17, 2025 | 220.90 | 222.55 | 213.85 | 213.85 | 213.85 | -2.13% | 59 |
| Dec 16, 2025 | 221.10 | 221.40 | 218.50 | 218.50 | 218.50 | -2.35% | - |
| Dec 15, 2025 | 222.55 | 225.25 | 222.40 | 223.75 | 223.75 | 0.52% | 115 |
| Dec 12, 2025 | 229.85 | 229.85 | 222.60 | 222.60 | 222.60 | -1.53% | - |
| Dec 11, 2025 | 231.15 | 231.95 | 226.05 | 226.05 | 226.05 | -1.65% | - |
| Dec 10, 2025 | 228.55 | 229.85 | 228.55 | 229.85 | 229.85 | -0.07% | 57 |
| Dec 9, 2025 | 230.05 | 230.05 | 228.25 | 230.00 | 230.00 | 0.02% | 57 |
| Dec 8, 2025 | 230.45 | 231.90 | 229.95 | 229.95 | 229.95 | -0.86% | - |
| 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% | - |