Applied Materials, Inc. (VIE:AMAT)
Austria · Delayed Price · Currency is EUR 380.50
+8.75 (2.35%)
At close: Oct 29, 2026
VIE:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 363.25 | 380.50 | 363.25 | 380.50 | 380.50 | 2.35% | 3 |
| Oct 28, 2026 | 364.20 | 371.75 | 361.95 | 371.75 | 371.75 | 4.28% | - |
| Oct 27, 2026 | 344.75 | 356.50 | 344.75 | 356.50 | 356.50 | 4.65% | - |
| Oct 23, 2026 | 340.00 | 343.00 | 335.25 | 340.65 | 340.65 | 0.22% | 8 |
| Oct 22, 2026 | 344.70 | 347.80 | 339.90 | 339.90 | 339.90 | -6.98% | - |
| Oct 21, 2026 | 367.00 | 367.05 | 364.25 | 365.40 | 365.40 | 1.50% | - |
| Oct 20, 2026 | 364.45 | 364.45 | 360.00 | 360.00 | 360.00 | -5.15% | 23 |
| Oct 19, 2026 | 376.70 | 379.55 | 376.40 | 379.55 | 379.55 | 2.14% | 23 |
| Oct 16, 2026 | 383.30 | 384.00 | 371.60 | 371.60 | 371.60 | -2.20% | 100 |
| Oct 15, 2026 | 390.15 | 390.15 | 379.95 | 379.95 | 379.95 | -6.60% | - |
| Oct 14, 2026 | 413.70 | 414.20 | 405.80 | 406.80 | 406.80 | -0.99% | - |
| Oct 13, 2026 | 433.00 | 437.75 | 410.85 | 410.85 | 410.85 | -7.54% | - |
| Oct 12, 2026 | 452.30 | 452.30 | 444.35 | 444.35 | 444.35 | -2.46% | - |
| Oct 9, 2026 | 462.55 | 464.15 | 455.55 | 455.55 | 455.55 | -2.08% | - |
| Oct 8, 2026 | 458.50 | 465.25 | 452.60 | 465.25 | 465.25 | 0.09% | 23 |
| Oct 7, 2026 | 472.75 | 472.75 | 461.85 | 464.85 | 464.85 | -1.28% | - |
| Oct 6, 2026 | 484.55 | 484.55 | 470.90 | 470.90 | 470.90 | -1.89% | - |
| Oct 5, 2026 | 484.10 | 484.50 | 478.80 | 479.95 | 479.95 | 0.15% | - |
| Oct 2, 2026 | 474.00 | 483.35 | 474.00 | 479.25 | 479.25 | 2.45% | 23 |
| Oct 1, 2026 | 468.25 | 468.25 | 459.25 | 467.80 | 467.80 | 4.08% | - |
| Sep 30, 2026 | 448.10 | 449.45 | 447.50 | 449.45 | 449.45 | 1.86% | 15 |
| Sep 29, 2026 | 428.90 | 445.45 | 428.90 | 441.25 | 441.25 | 5.42% | 17 |
| Sep 28, 2026 | 414.60 | 423.30 | 413.80 | 418.55 | 418.55 | -0.77% | - |
| Sep 25, 2026 | 424.10 | 424.85 | 419.65 | 421.80 | 421.80 | 3.67% | - |
| Sep 24, 2026 | 410.10 | 410.10 | 406.25 | 406.85 | 406.85 | -1.90% | - |
| Sep 23, 2026 | 412.90 | 415.50 | 409.35 | 414.75 | 414.75 | 2.32% | - |
| Sep 22, 2026 | 401.10 | 405.35 | 399.05 | 405.35 | 405.35 | 0.57% | 4 |
| Sep 21, 2026 | 394.60 | 403.05 | 394.60 | 403.05 | 403.05 | 5.94% | 17 |
| 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 |