Apple Inc. (BIT:1AAPL)
Italy
· Delayed Price · Currency is EUR 243.15
-2.60 (-1.06%)
Last updated: Dec 4, 2025, 12:04 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.70 | 241.30 | 239.85 | 239.85 | 239.85 | -0.35% | 3,540 |
| Dec 4, 2025 | 243.60 | 243.80 | 240.10 | 240.70 | 240.70 | -2.05% | 1,640 |
| Dec 3, 2025 | 246.55 | 247.00 | 244.80 | 245.75 | 245.75 | -0.10% | 3,907 |
| Dec 2, 2025 | 243.10 | 247.30 | 242.45 | 246.00 | 246.00 | 2.74% | 5,421 |
| Dec 1, 2025 | 237.95 | 239.45 | 237.60 | 239.45 | 239.45 | 0.42% | 7,893 |
| Nov 28, 2025 | 240.85 | 241.25 | 238.05 | 238.45 | 238.45 | -0.91% | 2,506 |
| Nov 27, 2025 | 239.55 | 240.65 | 239.20 | 240.65 | 240.65 | 0.02% | 1,945 |
| Nov 26, 2025 | 240.15 | 241.20 | 239.00 | 240.60 | 240.60 | 0.17% | 2,769 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.30 | 240.20 | 240.20 | 0.65% | 9,319 |
| Nov 24, 2025 | 236.15 | 239.10 | 234.40 | 238.65 | 238.65 | 1.64% | 5,375 |
| Nov 21, 2025 | 230.15 | 236.05 | 229.45 | 234.80 | 234.80 | -0.17% | 5,312 |
| Nov 20, 2025 | 234.55 | 238.60 | 233.25 | 235.20 | 235.20 | 0.58% | 5,029 |
| Nov 19, 2025 | 230.40 | 235.15 | 229.35 | 233.85 | 233.85 | 1.17% | 3,067 |
| Nov 18, 2025 | 229.75 | 233.55 | 229.30 | 231.15 | 231.15 | 0.04% | 5,977 |
| Nov 17, 2025 | 234.55 | 235.25 | 229.90 | 231.05 | 231.05 | -1.93% | 4,642 |
| Nov 14, 2025 | 234.25 | 236.20 | 231.90 | 235.60 | 235.60 | 0.02% | 8,781 |
| Nov 13, 2025 | 235.45 | 237.50 | 233.95 | 235.55 | 235.55 | -0.49% | 5,785 |
| Nov 12, 2025 | 239.30 | 239.30 | 235.10 | 236.70 | 236.70 | 0.81% | 12,961 |
| Nov 11, 2025 | 233.10 | 236.35 | 232.40 | 234.80 | 234.80 | 0.86% | 3,043 |
| Nov 10, 2025 | 233.75 | 236.60 | 232.70 | 232.80 | 232.80 | 0.09% | 6,197 |
| Nov 7, 2025 | 232.80 | 234.80 | 230.95 | 232.60 | 232.60 | -1.44% | 20,914 |
| Nov 6, 2025 | 233.90 | 237.00 | 232.35 | 236.00 | 235.77 | 0.21% | 11,063 |
| Nov 5, 2025 | 233.80 | 235.85 | 232.60 | 235.50 | 235.28 | - | 4,873 |
| Nov 4, 2025 | 230.95 | 235.80 | 230.05 | 235.50 | 235.28 | 1.82% | 6,079 |
| Nov 3, 2025 | 233.60 | 235.90 | 231.20 | 231.30 | 231.08 | -2.20% | 5,669 |
| Oct 31, 2025 | 240.50 | 240.95 | 233.45 | 236.50 | 236.27 | 0.70% | 14,643 |
| Oct 30, 2025 | 234.00 | 236.80 | 232.40 | 234.85 | 234.63 | 1.87% | 7,588 |
| Oct 29, 2025 | 231.95 | 233.25 | 229.50 | 230.55 | 230.33 | -0.04% | 7,071 |
| Oct 28, 2025 | 231.05 | 231.80 | 229.90 | 230.65 | 230.43 | 0.96% | 4,944 |
| Oct 27, 2025 | 228.80 | 229.50 | 227.10 | 228.45 | 228.23 | 0.86% | 5,669 |
| Oct 24, 2025 | 224.20 | 226.50 | 223.05 | 226.50 | 226.28 | 1.18% | 3,088 |
| Oct 23, 2025 | 224.35 | 224.35 | 222.30 | 223.85 | 223.64 | 0.61% | 2,299 |
| Oct 22, 2025 | 226.30 | 226.50 | 221.95 | 222.50 | 222.29 | -2.07% | 8,366 |
| Oct 21, 2025 | 224.45 | 228.50 | 224.45 | 227.20 | 226.98 | 0.75% | 7,933 |
| Oct 20, 2025 | 217.35 | 226.05 | 216.95 | 225.50 | 225.28 | 5.74% | 15,648 |
| Oct 17, 2025 | 210.45 | 214.55 | 208.30 | 213.25 | 213.05 | 0.28% | 4,744 |
| Oct 16, 2025 | 214.95 | 215.05 | 212.00 | 212.65 | 212.45 | -0.84% | 3,572 |
| Oct 15, 2025 | 213.90 | 216.65 | 212.95 | 214.45 | 214.25 | 0.94% | 6,568 |
| Oct 14, 2025 | 212.00 | 213.65 | 211.50 | 212.45 | 212.25 | -1.16% | 3,941 |
| Oct 13, 2025 | 214.50 | 216.10 | 212.65 | 214.95 | 214.74 | 0.33% | 9,666 |
| Oct 10, 2025 | 219.70 | 221.60 | 214.25 | 214.25 | 214.05 | -2.70% | 6,580 |
| Oct 9, 2025 | 221.80 | 222.10 | 219.90 | 220.20 | 219.99 | -0.92% | 4,869 |
| Oct 8, 2025 | 219.85 | 222.50 | 219.85 | 222.25 | 222.04 | 1.18% | 5,414 |
| Oct 7, 2025 | 219.35 | 220.65 | 218.55 | 219.65 | 219.44 | -0.16% | 3,418 |
| Oct 6, 2025 | 220.70 | 222.40 | 218.30 | 220.00 | 219.79 | -0.07% | 5,343 |
| Oct 3, 2025 | 220.05 | 220.70 | 216.00 | 220.15 | 219.94 | 0.05% | 11,705 |
| Oct 2, 2025 | 218.50 | 220.20 | 217.00 | 220.05 | 219.84 | 0.94% | 4,409 |
| Oct 1, 2025 | 213.05 | 220.00 | 211.20 | 218.00 | 217.79 | 0.32% | 5,493 |
| Sep 30, 2025 | 216.05 | 218.05 | 215.50 | 217.30 | 217.09 | 0.58% | 4,089 |
| Sep 29, 2025 | 217.50 | 217.95 | 215.55 | 216.05 | 215.84 | -1.14% | 5,624 |
| Sep 26, 2025 | 219.30 | 219.65 | 217.15 | 218.55 | 218.34 | 0.60% | 7,451 |
| Sep 25, 2025 | 214.20 | 217.55 | 214.15 | 217.25 | 217.04 | 1.12% | 6,629 |
| Sep 24, 2025 | 215.55 | 217.70 | 214.30 | 214.85 | 214.64 | -0.95% | 5,888 |
| Sep 23, 2025 | 217.60 | 218.10 | 215.80 | 216.90 | 216.69 | 0.02% | 12,863 |
| Sep 22, 2025 | 209.45 | 217.50 | 208.15 | 216.85 | 216.64 | 4.91% | 15,509 |
| Sep 19, 2025 | 202.65 | 206.70 | 202.25 | 206.70 | 206.50 | 2.07% | 14,932 |
| Sep 18, 2025 | 203.10 | 204.20 | 201.15 | 202.50 | 202.31 | 0.07% | 7,788 |
| Sep 17, 2025 | 200.50 | 202.40 | 200.35 | 202.35 | 202.16 | 0.20% | 2,796 |
| Sep 16, 2025 | 201.05 | 203.85 | 199.98 | 201.95 | 201.76 | 0.35% | 5,294 |
| Sep 15, 2025 | 200.20 | 202.40 | 200.00 | 201.25 | 201.06 | 0.77% | 7,735 |
| Sep 12, 2025 | 196.06 | 200.00 | 194.52 | 199.72 | 199.53 | 2.53% | 10,429 |
| Sep 11, 2025 | 194.60 | 195.58 | 193.40 | 194.80 | 194.61 | 0.71% | 9,693 |
| Sep 10, 2025 | 200.35 | 200.40 | 193.42 | 193.42 | 193.24 | -3.99% | 14,957 |
| Sep 9, 2025 | 202.45 | 202.75 | 201.00 | 201.45 | 201.26 | -0.89% | 4,576 |
| Sep 8, 2025 | 204.80 | 205.20 | 203.10 | 203.25 | 203.06 | -0.47% | 5,554 |
| Sep 5, 2025 | 205.30 | 205.55 | 203.45 | 204.20 | 204.01 | 0.15% | 5,265 |
| Sep 4, 2025 | 205.15 | 205.90 | 203.70 | 203.90 | 203.71 | 0.84% | 8,544 |
| Sep 3, 2025 | 202.20 | 205.80 | 201.45 | 202.20 | 202.01 | 3.49% | 17,816 |
| Sep 2, 2025 | 198.32 | 198.80 | 194.98 | 195.38 | 195.19 | -1.38% | 3,060 |
| Sep 1, 2025 | 197.56 | 198.42 | 196.80 | 198.12 | 197.93 | -0.50% | 2,834 |
| Aug 29, 2025 | 199.20 | 200.00 | 198.00 | 199.12 | 198.93 | 0.44% | 7,654 |
| Aug 28, 2025 | 198.72 | 199.20 | 196.82 | 198.24 | 198.05 | 0.22% | 10,523 |
| Aug 27, 2025 | 197.58 | 199.16 | 197.16 | 197.80 | 197.61 | 1.56% | 14,673 |
| Aug 26, 2025 | 195.62 | 195.62 | 193.00 | 194.76 | 194.57 | -0.52% | 4,313 |
| Aug 25, 2025 | 194.10 | 195.90 | 193.38 | 195.78 | 195.59 | 0.53% | 6,095 |
| Aug 22, 2025 | 193.52 | 195.50 | 193.52 | 194.74 | 194.55 | 0.27% | 5,866 |
| Aug 21, 2025 | 194.38 | 194.66 | 192.92 | 194.22 | 194.03 | -0.40% | 6,496 |
| Aug 20, 2025 | 197.60 | 197.74 | 194.00 | 195.00 | 194.81 | -1.63% | 5,422 |
| Aug 19, 2025 | 197.70 | 199.36 | 196.68 | 198.24 | 198.05 | 0.20% | 4,890 |
| Aug 18, 2025 | 198.00 | 199.50 | 197.00 | 197.84 | 197.65 | -0.73% | 10,008 |
| Aug 14, 2025 | 199.14 | 201.70 | 198.26 | 199.30 | 199.11 | 0.64% | 8,540 |
| Aug 13, 2025 | 196.58 | 200.00 | 195.72 | 198.04 | 197.85 | 0.67% | 14,496 |
| Aug 12, 2025 | 194.72 | 197.60 | 194.48 | 196.72 | 196.53 | 0.07% | 8,894 |
| Aug 11, 2025 | 196.46 | 196.80 | 193.48 | 196.58 | 196.39 | 2.31% | 11,697 |
| Aug 8, 2025 | 189.52 | 192.42 | 188.04 | 192.14 | 191.96 | 1.63% | 10,913 |
| Aug 7, 2025 | 187.90 | 189.24 | 186.00 | 189.06 | 188.88 | 2.61% | 19,318 |
| Aug 6, 2025 | 176.00 | 184.26 | 175.40 | 184.26 | 184.08 | 4.31% | 28,552 |
| Aug 5, 2025 | 176.68 | 178.14 | 175.42 | 176.64 | 176.47 | -0.72% | 9,361 |
| Aug 4, 2025 | 175.78 | 179.60 | 175.22 | 177.92 | 177.75 | 1.03% | 14,411 |
| Aug 1, 2025 | 185.44 | 186.00 | 176.00 | 176.10 | 175.93 | -3.46% | 26,229 |
| Jul 31, 2025 | 182.74 | 183.94 | 181.80 | 182.42 | 182.25 | -0.18% | 16,397 |
| Jul 30, 2025 | 183.24 | 185.00 | 182.10 | 182.74 | 182.57 | -0.62% | 7,672 |
| Jul 29, 2025 | 185.28 | 186.40 | 183.68 | 183.88 | 183.70 | -0.39% | 7,713 |
| Jul 28, 2025 | 183.28 | 184.60 | 183.22 | 184.60 | 184.42 | 0.98% | 4,697 |
| Jul 25, 2025 | 181.54 | 183.28 | 181.54 | 182.80 | 182.63 | -0.12% | 5,384 |
| Jul 24, 2025 | 181.78 | 183.28 | 181.38 | 183.02 | 182.85 | 0.74% | 5,923 |
| Jul 23, 2025 | 183.60 | 184.00 | 181.14 | 181.68 | 181.51 | -0.14% | 4,363 |
| Jul 22, 2025 | 181.74 | 182.48 | 181.46 | 181.94 | 181.77 | -0.19% | 6,823 |
| Jul 21, 2025 | 181.84 | 184.80 | 181.60 | 182.28 | 182.11 | 0.80% | 16,781 |
| Jul 18, 2025 | 181.42 | 181.46 | 180.08 | 180.84 | 180.67 | -0.34% | 5,576 |