Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 414.65
+21.50 (5.47%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 391.50 | 397.00 | 391.50 | 397.00 | - | 0.98% | - |
| 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% | - |
| May 6, 2026 | 352.80 | 363.90 | 352.80 | 363.90 | 363.42 | 4.08% | - |
| May 5, 2026 | 337.40 | 349.65 | 337.40 | 349.65 | 349.19 | 4.91% | - |
| May 4, 2026 | 333.90 | 333.90 | 329.45 | 333.30 | 332.86 | -0.12% | 5 |
| Apr 30, 2026 | 320.80 | 333.70 | 320.80 | 333.70 | 333.26 | 2.13% | - |
| Apr 29, 2026 | 328.35 | 329.60 | 326.75 | 326.75 | 326.32 | 0.83% | - |
| Apr 28, 2026 | 343.20 | 343.20 | 324.05 | 324.05 | 323.62 | -5.48% | 86 |
| Apr 27, 2026 | 355.70 | 355.95 | 342.85 | 342.85 | 342.40 | -3.69% | 72 |
| Apr 24, 2026 | 347.70 | 356.00 | 347.70 | 356.00 | 355.53 | 1.79% | - |
| Apr 23, 2026 | 345.90 | 349.75 | 343.40 | 349.75 | 349.29 | 2.91% | 61 |
| Apr 22, 2026 | 338.45 | 342.70 | 338.45 | 339.85 | 339.40 | 1.06% | 2 |
| Apr 21, 2026 | 335.15 | 336.30 | 334.15 | 336.30 | 335.86 | 0.27% | - |
| Apr 20, 2026 | 335.10 | 337.80 | 335.10 | 335.40 | 334.96 | 0.72% | - |
| Apr 17, 2026 | 333.40 | 337.65 | 333.00 | 333.00 | 332.56 | 0.12% | - |
| Apr 16, 2026 | 340.90 | 341.30 | 329.90 | 332.60 | 332.16 | 1.68% | 25 |
| Apr 15, 2026 | 333.45 | 337.40 | 327.10 | 327.10 | 326.67 | -1.82% | 60 |
| Apr 14, 2026 | 337.65 | 339.95 | 333.15 | 333.15 | 332.71 | -0.66% | - |
| Apr 13, 2026 | 338.20 | 341.00 | 335.35 | 335.35 | 334.91 | -2.67% | 72 |
| Apr 10, 2026 | 340.55 | 344.55 | 340.55 | 344.55 | 344.10 | 2.32% | - |
| Apr 9, 2026 | 329.25 | 336.75 | 327.30 | 336.75 | 336.31 | 2.51% | - |
| Apr 8, 2026 | 321.05 | 328.50 | 321.05 | 328.50 | 328.07 | 8.96% | 72 |
| Apr 7, 2026 | 303.00 | 304.35 | 301.50 | 301.50 | 301.10 | -0.59% | - |
| Apr 2, 2026 | 297.15 | 303.30 | 295.35 | 303.30 | 302.90 | -1.21% | 25 |
| Apr 1, 2026 | 300.20 | 307.00 | 296.90 | 307.00 | 306.60 | 7.06% | - |
| Mar 31, 2026 | 283.75 | 286.75 | 283.00 | 286.75 | 286.37 | 1.09% | 52 |
| Mar 30, 2026 | 295.00 | 298.30 | 283.65 | 283.65 | 283.28 | -4.11% | 25 |
| Mar 27, 2026 | 297.15 | 297.15 | 290.65 | 295.80 | 295.41 | -2.12% | - |
| Mar 26, 2026 | 317.25 | 317.25 | 302.20 | 302.20 | 301.80 | -5.33% | 135 |
| Mar 25, 2026 | 327.40 | 328.75 | 318.80 | 319.20 | 318.78 | -2.01% | 90 |
| Mar 24, 2026 | 312.95 | 325.75 | 310.50 | 325.75 | 325.32 | 4.12% | - |
| Mar 23, 2026 | 303.10 | 320.80 | 303.10 | 312.85 | 312.44 | 2.61% | 243 |
| Mar 20, 2026 | 308.90 | 308.90 | 303.05 | 304.90 | 304.50 | -0.96% | - |
| Mar 19, 2026 | 306.70 | 307.85 | 295.70 | 307.85 | 307.44 | -0.34% | 53 |