Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 406.50
-1.00 (-0.25%)
At close: Aug 28, 2026
VIE:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 412.00 | 412.00 | 406.50 | 406.50 | 406.50 | -0.25% | 9 |
| Aug 27, 2026 | 419.60 | 423.10 | 405.05 | 407.50 | 407.50 | -0.92% | 82 |
| Aug 26, 2026 | 411.50 | 411.95 | 409.55 | 411.30 | 411.30 | -0.27% | 28 |
| Aug 25, 2026 | 422.45 | 425.65 | 410.75 | 412.40 | 412.40 | -0.05% | 72 |
| Aug 24, 2026 | 411.50 | 415.25 | 407.50 | 412.60 | 412.60 | -1.32% | 86 |
| Aug 21, 2026 | 428.00 | 431.05 | 418.10 | 418.10 | 418.10 | -0.85% | 54 |
| Aug 20, 2026 | 430.85 | 430.85 | 420.30 | 421.70 | 421.70 | -3.52% | 63 |
| Aug 18, 2026 | 453.50 | 453.50 | 437.55 | 437.55 | 437.10 | -5.37% | 57 |
| Aug 17, 2026 | 443.55 | 462.40 | 441.80 | 462.40 | 461.92 | 5.80% | 85 |
| Aug 14, 2026 | 440.10 | 440.10 | 429.35 | 437.05 | 436.60 | -9.66% | 176 |
| Aug 13, 2026 | 479.70 | 484.25 | 475.35 | 483.80 | 483.30 | 1.76% | 142 |
| Aug 12, 2026 | 462.65 | 477.45 | 462.65 | 475.45 | 474.96 | 3.80% | 142 |
| Aug 11, 2026 | 455.55 | 464.45 | 454.85 | 458.05 | 457.57 | 0.19% | 169 |
| Aug 10, 2026 | 473.15 | 482.15 | 457.20 | 457.20 | 456.72 | -2.03% | 149 |
| Aug 7, 2026 | 460.70 | 472.40 | 460.70 | 466.65 | 466.17 | 0.40% | 110 |
| Aug 6, 2026 | 459.85 | 466.10 | 445.80 | 464.80 | 464.32 | -1.00% | 167 |
| Aug 5, 2026 | 482.05 | 482.05 | 465.85 | 469.50 | 469.01 | -0.63% | 164 |
| Aug 4, 2026 | 457.15 | 475.00 | 457.15 | 472.50 | 472.01 | 6.73% | 220 |
| Aug 3, 2026 | 445.40 | 446.00 | 427.40 | 442.70 | 442.24 | -0.01% | 205 |
| Jul 31, 2026 | 449.05 | 460.30 | 442.75 | 442.75 | 442.29 | 2.36% | 176 |
| Jul 30, 2026 | 388.25 | 434.30 | 388.15 | 432.55 | 432.10 | 9.12% | 124 |
| Jul 29, 2026 | 408.95 | 410.45 | 396.40 | 396.40 | 395.99 | -5.30% | 259 |
| Jul 28, 2026 | 436.45 | 438.10 | 416.90 | 418.60 | 418.17 | -3.97% | 205 |
| Jul 27, 2026 | 486.95 | 490.80 | 435.90 | 435.90 | 435.45 | -9.43% | 137 |
| Jul 24, 2026 | 489.40 | 496.90 | 475.10 | 481.30 | 480.80 | -2.79% | 239 |
| Jul 23, 2026 | 483.80 | 495.10 | 476.00 | 495.10 | 494.59 | 0.62% | 100 |
| Jul 22, 2026 | 478.60 | 492.85 | 474.00 | 492.05 | 491.54 | -1.06% | 182 |
| Jul 21, 2026 | 480.80 | 497.30 | 480.80 | 497.30 | 496.78 | 6.55% | 332 |
| Jul 20, 2026 | 462.80 | 483.75 | 462.80 | 466.75 | 466.27 | 0.60% | 394 |
| Jul 17, 2026 | 470.30 | 470.65 | 457.20 | 463.95 | 463.47 | -7.51% | 307 |
| Jul 16, 2026 | 512.10 | 512.10 | 484.70 | 501.60 | 501.08 | -0.65% | 142 |
| Jul 15, 2026 | 549.00 | 549.00 | 503.50 | 504.90 | 504.38 | -3.16% | 281 |
| Jul 14, 2026 | 517.60 | 538.00 | 517.60 | 521.40 | 520.86 | 1.60% | 264 |
| Jul 13, 2026 | 504.00 | 513.40 | 503.20 | 513.20 | 512.67 | -2.15% | 67 |
| Jul 10, 2026 | 511.10 | 524.50 | 502.80 | 524.50 | 523.96 | -1.24% | 238 |
| Jul 9, 2026 | 513.20 | 541.20 | 513.20 | 531.10 | 530.55 | 8.42% | 34 |
| Jul 8, 2026 | 477.80 | 497.40 | 468.20 | 489.85 | 489.34 | 4.46% | 442 |
| Jul 7, 2026 | 502.10 | 502.10 | 467.30 | 468.95 | 468.46 | -10.61% | 790 |
| Jul 6, 2026 | 549.80 | 558.30 | 523.60 | 524.60 | 524.05 | -5.27% | 563 |
| Jul 3, 2026 | 551.30 | 557.20 | 542.90 | 553.80 | 553.22 | 5.57% | 108 |
| Jul 2, 2026 | 560.60 | 591.90 | 524.60 | 524.60 | 524.05 | -10.46% | 1,542 |
| Jul 1, 2026 | 619.90 | 625.80 | 580.30 | 585.90 | 585.29 | -8.71% | 504 |
| Jun 30, 2026 | 625.80 | 641.80 | 612.30 | 641.80 | 641.13 | 5.66% | 1,332 |
| Jun 29, 2026 | 562.90 | 607.40 | 558.00 | 607.40 | 606.77 | 8.16% | 440 |
| Jun 26, 2026 | 579.50 | 579.50 | 550.30 | 561.60 | 561.02 | 1.13% | 660 |
| Jun 25, 2026 | 550.40 | 557.40 | 538.60 | 555.30 | 554.72 | 7.53% | 1,290 |
| Jun 24, 2026 | 520.60 | 524.20 | 513.50 | 516.40 | 515.86 | 1.12% | 1,367 |
| Jun 23, 2026 | 531.20 | 531.20 | 510.70 | 510.70 | 510.17 | -6.84% | 101 |
| Jun 22, 2026 | 544.30 | 551.20 | 542.60 | 548.20 | 547.63 | 1.59% | 36 |
| Jun 19, 2026 | 533.80 | 539.60 | 533.60 | 539.60 | 539.04 | -2.02% | 90 |