Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 380.45
+17.95 (4.95%)
At close: Sep 18, 2026
VIE:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 367.85 | 380.45 | 367.20 | 380.45 | 380.45 | 4.95% | 2 |
| Sep 17, 2026 | 366.45 | 372.70 | 361.30 | 362.50 | 362.50 | -1.25% | 76 |
| Sep 16, 2026 | 370.15 | 372.05 | 367.10 | 367.10 | 367.10 | 0.99% | 48 |
| Sep 15, 2026 | 370.15 | 374.10 | 363.50 | 363.50 | 363.50 | -2.00% | 120 |
| Sep 14, 2026 | 378.85 | 378.90 | 366.65 | 370.90 | 370.90 | -7.28% | 341 |
| Sep 11, 2026 | 394.00 | 400.00 | 393.55 | 400.00 | 400.00 | 1.39% | 91 |
| Sep 10, 2026 | 401.70 | 401.70 | 391.55 | 394.50 | 394.50 | -1.49% | 144 |
| Sep 9, 2026 | 408.00 | 408.00 | 398.60 | 400.45 | 400.45 | -0.93% | 79 |
| Sep 8, 2026 | 397.50 | 404.20 | 393.75 | 404.20 | 404.20 | 1.85% | 210 |
| Sep 7, 2026 | 394.85 | 399.45 | 393.50 | 396.85 | 396.85 | 1.63% | 171 |
| Sep 4, 2026 | 379.30 | 390.50 | 379.30 | 390.50 | 390.50 | 3.91% | 117 |
| Sep 3, 2026 | 378.40 | 379.65 | 370.40 | 375.80 | 375.80 | -0.56% | 258 |
| Sep 2, 2026 | 381.55 | 381.55 | 376.85 | 377.90 | 377.90 | -1.70% | 86 |
| Sep 1, 2026 | 395.95 | 395.95 | 384.45 | 384.45 | 384.45 | -1.98% | 48 |
| Aug 31, 2026 | 401.80 | 401.80 | 392.20 | 392.20 | 392.20 | -3.52% | 10 |
| 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 |