Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 342.85
-13.15 (-3.69%)
At close: Apr 27, 2026
VIE:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 347.70 | 356.00 | 347.70 | 356.00 | 356.00 | 1.79% | - |
| Apr 23, 2026 | 345.90 | 349.75 | 343.40 | 349.75 | 349.75 | 2.91% | 61 |
| Apr 22, 2026 | 338.45 | 342.70 | 338.45 | 339.85 | 339.85 | 1.06% | 2 |
| Apr 21, 2026 | 335.15 | 336.30 | 334.15 | 336.30 | 336.30 | 0.27% | - |
| Apr 20, 2026 | 335.10 | 337.80 | 335.10 | 335.40 | 335.40 | 0.72% | - |
| Apr 17, 2026 | 333.40 | 337.65 | 333.00 | 333.00 | 333.00 | 0.12% | - |
| Apr 16, 2026 | 340.90 | 341.30 | 329.90 | 332.60 | 332.60 | 1.68% | 25 |
| Apr 15, 2026 | 333.45 | 337.40 | 327.10 | 327.10 | 327.10 | -1.82% | 60 |
| Apr 14, 2026 | 337.65 | 339.95 | 333.15 | 333.15 | 333.15 | -0.66% | - |
| Apr 13, 2026 | 338.20 | 341.00 | 335.35 | 335.35 | 335.35 | -2.67% | 72 |
| Apr 10, 2026 | 340.55 | 344.55 | 340.55 | 344.55 | 344.55 | 2.32% | - |
| Apr 9, 2026 | 329.25 | 336.75 | 327.30 | 336.75 | 336.75 | 2.51% | - |
| Apr 8, 2026 | 321.05 | 328.50 | 321.05 | 328.50 | 328.50 | 8.96% | 72 |
| Apr 7, 2026 | 303.00 | 304.35 | 301.50 | 301.50 | 301.50 | -0.59% | - |
| Apr 2, 2026 | 297.15 | 303.30 | 295.35 | 303.30 | 303.30 | -1.21% | 25 |
| Apr 1, 2026 | 300.20 | 307.00 | 296.90 | 307.00 | 307.00 | 7.06% | - |
| Mar 31, 2026 | 283.75 | 286.75 | 283.00 | 286.75 | 286.75 | 1.09% | 52 |
| Mar 30, 2026 | 295.00 | 298.30 | 283.65 | 283.65 | 283.65 | -4.11% | 25 |
| Mar 27, 2026 | 297.15 | 297.15 | 290.65 | 295.80 | 295.80 | -2.12% | - |
| Mar 26, 2026 | 317.25 | 317.25 | 302.20 | 302.20 | 302.20 | -5.33% | 135 |
| Mar 25, 2026 | 327.40 | 328.75 | 318.80 | 319.20 | 319.20 | -2.01% | 90 |
| Mar 24, 2026 | 312.95 | 325.75 | 310.50 | 325.75 | 325.75 | 4.12% | - |
| Mar 23, 2026 | 303.10 | 320.80 | 303.10 | 312.85 | 312.85 | 2.61% | 243 |
| Mar 20, 2026 | 308.90 | 308.90 | 303.05 | 304.90 | 304.90 | -0.96% | - |
| Mar 19, 2026 | 306.70 | 307.85 | 295.70 | 307.85 | 307.85 | -0.34% | 53 |
| Mar 18, 2026 | 310.20 | 310.45 | 305.90 | 308.90 | 308.90 | 2.00% | - |
| Mar 17, 2026 | 298.55 | 303.45 | 297.60 | 302.85 | 302.85 | 0.65% | 90 |
| Mar 16, 2026 | 301.25 | 305.90 | 299.80 | 300.90 | 300.90 | 0.50% | 1 |
| Mar 13, 2026 | 292.20 | 303.10 | 292.20 | 299.40 | 299.40 | 1.66% | 45 |
| Mar 12, 2026 | 301.80 | 301.80 | 292.90 | 294.50 | 294.50 | -2.90% | 135 |
| Mar 11, 2026 | 301.60 | 303.30 | 297.55 | 303.30 | 303.30 | 0.66% | 45 |
| Mar 10, 2026 | 293.15 | 301.30 | 292.05 | 301.30 | 301.30 | 6.33% | 45 |
| Mar 9, 2026 | 272.50 | 283.35 | 272.50 | 283.35 | 283.35 | -2.73% | 204 |
| Mar 6, 2026 | 300.65 | 300.65 | 285.15 | 291.30 | 291.30 | -3.06% | 197 |
| Mar 5, 2026 | 306.60 | 308.45 | 300.50 | 300.50 | 300.50 | -2.58% | 45 |
| Mar 4, 2026 | 298.10 | 310.10 | 298.10 | 308.45 | 308.45 | 1.28% | 90 |
| Mar 3, 2026 | 310.50 | 311.90 | 301.75 | 304.55 | 304.55 | -3.62% | 337 |
| Mar 2, 2026 | 307.45 | 316.00 | 305.50 | 316.00 | 316.00 | -0.17% | 135 |
| 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 |