Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 466.65
+1.85 (0.40%)
At close: Aug 7, 2026
VIE:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 460.70 | 472.40 | 460.70 | 466.65 | 466.65 | 0.40% | 110 |
| Aug 6, 2026 | 459.85 | 466.10 | 445.80 | 464.80 | 464.80 | -1.00% | 167 |
| Aug 5, 2026 | 482.05 | 482.05 | 465.85 | 469.50 | 469.50 | -0.63% | 164 |
| Aug 4, 2026 | 457.15 | 475.00 | 457.15 | 472.50 | 472.50 | 6.73% | 220 |
| Aug 3, 2026 | 445.40 | 446.00 | 427.40 | 442.70 | 442.70 | -0.01% | 205 |
| Jul 31, 2026 | 449.05 | 460.30 | 442.75 | 442.75 | 442.75 | 2.36% | 176 |
| Jul 30, 2026 | 388.25 | 434.30 | 388.15 | 432.55 | 432.55 | 9.12% | 124 |
| Jul 29, 2026 | 408.95 | 410.45 | 396.40 | 396.40 | 396.40 | -5.30% | 259 |
| Jul 28, 2026 | 436.45 | 438.10 | 416.90 | 418.60 | 418.60 | -3.97% | 205 |
| Jul 27, 2026 | 486.95 | 490.80 | 435.90 | 435.90 | 435.90 | -9.43% | 137 |
| Jul 24, 2026 | 489.40 | 496.90 | 475.10 | 481.30 | 481.30 | -2.79% | 239 |
| Jul 23, 2026 | 483.80 | 495.10 | 476.00 | 495.10 | 495.10 | 0.62% | 100 |
| Jul 22, 2026 | 478.60 | 492.85 | 474.00 | 492.05 | 492.05 | -1.06% | 182 |
| Jul 21, 2026 | 480.80 | 497.30 | 480.80 | 497.30 | 497.30 | 6.55% | 332 |
| Jul 20, 2026 | 462.80 | 483.75 | 462.80 | 466.75 | 466.75 | 0.60% | 394 |
| Jul 17, 2026 | 470.30 | 470.65 | 457.20 | 463.95 | 463.95 | -7.51% | 307 |
| Jul 16, 2026 | 512.10 | 512.10 | 484.70 | 501.60 | 501.60 | -0.65% | 142 |
| Jul 15, 2026 | 549.00 | 549.00 | 503.50 | 504.90 | 504.90 | -3.16% | 281 |
| Jul 14, 2026 | 517.60 | 538.00 | 517.60 | 521.40 | 521.40 | 1.60% | 264 |
| Jul 13, 2026 | 504.00 | 513.40 | 503.20 | 513.20 | 513.20 | -2.15% | 67 |
| Jul 10, 2026 | 511.10 | 524.50 | 502.80 | 524.50 | 524.50 | -1.24% | 238 |
| Jul 9, 2026 | 513.20 | 541.20 | 513.20 | 531.10 | 531.10 | 8.42% | 34 |
| Jul 8, 2026 | 477.80 | 497.40 | 468.20 | 489.85 | 489.85 | 4.46% | 442 |
| Jul 7, 2026 | 502.10 | 502.10 | 467.30 | 468.95 | 468.95 | -10.61% | 790 |
| Jul 6, 2026 | 549.80 | 558.30 | 523.60 | 524.60 | 524.60 | -5.27% | 563 |
| Jul 3, 2026 | 551.30 | 557.20 | 542.90 | 553.80 | 553.80 | 5.57% | 108 |
| Jul 2, 2026 | 560.60 | 591.90 | 524.60 | 524.60 | 524.60 | -10.46% | 1,542 |
| Jul 1, 2026 | 619.90 | 625.80 | 580.30 | 585.90 | 585.90 | -8.71% | 504 |
| Jun 30, 2026 | 625.80 | 641.80 | 612.30 | 641.80 | 641.80 | 5.66% | 1,332 |
| Jun 29, 2026 | 562.90 | 607.40 | 558.00 | 607.40 | 607.40 | 8.16% | 440 |
| Jun 26, 2026 | 579.50 | 579.50 | 550.30 | 561.60 | 561.60 | 1.13% | 660 |
| Jun 25, 2026 | 550.40 | 557.40 | 538.60 | 555.30 | 555.30 | 7.53% | 1,290 |
| Jun 24, 2026 | 520.60 | 524.20 | 513.50 | 516.40 | 516.40 | 1.12% | 1,367 |
| Jun 23, 2026 | 531.20 | 531.20 | 510.70 | 510.70 | 510.70 | -6.84% | 101 |
| Jun 22, 2026 | 544.30 | 551.20 | 542.60 | 548.20 | 548.20 | 1.59% | 36 |
| Jun 19, 2026 | 533.80 | 539.60 | 533.60 | 539.60 | 539.60 | -2.02% | 90 |
| Jun 18, 2026 | 532.80 | 550.70 | 532.80 | 550.70 | 550.70 | 4.82% | 31 |
| Jun 17, 2026 | 502.20 | 529.30 | 502.20 | 525.40 | 525.40 | 4.81% | 54 |
| Jun 16, 2026 | 505.90 | 506.70 | 501.30 | 501.30 | 501.30 | -2.22% | - |
| Jun 15, 2026 | 508.70 | 513.20 | 507.80 | 512.70 | 512.70 | 5.33% | 106 |
| Jun 12, 2026 | 468.35 | 486.75 | 468.35 | 486.75 | 486.75 | 5.48% | 277 |
| Jun 11, 2026 | 442.60 | 461.45 | 442.60 | 461.45 | 461.45 | 5.64% | 469 |
| Jun 10, 2026 | 427.00 | 444.90 | 417.20 | 436.80 | 436.80 | 2.49% | 637 |
| Jun 9, 2026 | 432.50 | 437.10 | 426.20 | 426.20 | 426.20 | -0.42% | 49 |
| Jun 8, 2026 | 396.75 | 428.00 | 396.75 | 428.00 | 428.00 | 3.57% | 273 |
| Jun 5, 2026 | 421.75 | 421.75 | 413.25 | 413.25 | 413.25 | -3.93% | 102 |
| Jun 4, 2026 | 432.05 | 432.05 | 413.85 | 430.15 | 430.15 | -0.77% | 378 |
| Jun 3, 2026 | 422.40 | 433.50 | 420.10 | 433.50 | 433.50 | 4.55% | 74 |
| Jun 2, 2026 | 391.50 | 414.65 | 391.50 | 414.65 | 414.65 | 5.47% | 174 |
| Jun 1, 2026 | 387.65 | 393.15 | 377.70 | 393.15 | 393.15 | 1.72% | - |