Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 501.60
-3.30 (-0.65%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 512.10 | 512.10 | 490.90 | 490.90 | - | -2.77% | 79 |
| 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% | - |
| May 29, 2026 | 387.30 | 389.60 | 386.50 | 386.50 | 386.50 | -0.86% | 31 |
| May 28, 2026 | 384.60 | 389.85 | 382.85 | 389.85 | 389.85 | 1.63% | - |
| May 27, 2026 | 390.75 | 404.55 | 383.60 | 383.60 | 383.60 | -0.90% | 139 |
| May 26, 2026 | 379.10 | 387.10 | 377.40 | 387.10 | 387.10 | 1.02% | 36 |
| May 25, 2026 | 375.85 | 383.25 | 375.85 | 383.20 | 383.20 | 2.25% | 53 |
| May 22, 2026 | 370.75 | 376.25 | 368.70 | 374.75 | 374.75 | 2.59% | 8 |
| May 21, 2026 | 364.55 | 368.80 | 364.55 | 365.30 | 365.30 | 5.67% | - |
| May 19, 2026 | 353.20 | 353.20 | 346.15 | 346.15 | 345.69 | -2.58% | 108 |
| May 18, 2026 | 367.85 | 378.60 | 355.30 | 355.30 | 354.83 | -6.03% | - |
| May 15, 2026 | 369.95 | 378.10 | 366.45 | 378.10 | 377.60 | -0.84% | 219 |
| May 14, 2026 | 383.45 | 383.45 | 376.90 | 381.30 | 380.80 | 4.37% | 46 |
| May 13, 2026 | 372.25 | 375.60 | 365.35 | 365.35 | 364.87 | 2.02% | 72 |
| May 12, 2026 | 374.15 | 375.45 | 358.10 | 358.10 | 357.63 | -5.03% | 46 |
| May 11, 2026 | 369.15 | 377.05 | 367.40 | 377.05 | 376.55 | 2.67% | 46 |
| May 8, 2026 | 354.25 | 367.25 | 354.25 | 367.25 | 366.77 | 3.77% | - |
| May 7, 2026 | 364.80 | 366.35 | 353.90 | 353.90 | 353.43 | -2.75% | - |