Apple Inc. (BIT:1AAPL)
Italy
· Delayed Price · Currency is EUR 227.20
-3.90 (-1.69%)
At close: Feb 27, 2026
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 231.25 | 231.25 | 227.00 | 228.05 | 228.05 | -1.32% | 1,855 |
| Feb 26, 2026 | 231.80 | 233.20 | 229.65 | 231.10 | 231.10 | -0.32% | 2,228 |
| Feb 25, 2026 | 231.05 | 232.50 | 229.60 | 231.85 | 231.85 | 0.09% | 3,902 |
| Feb 24, 2026 | 226.80 | 233.30 | 226.10 | 231.65 | 231.65 | 2.55% | 3,680 |
| Feb 23, 2026 | 222.25 | 226.80 | 222.25 | 225.90 | 225.90 | 1.44% | 2,273 |
| Feb 20, 2026 | 222.65 | 223.25 | 219.80 | 222.70 | 222.70 | -0.85% | 4,720 |
| Feb 19, 2026 | 223.25 | 225.00 | 222.55 | 224.60 | 224.60 | -0.35% | 1,666 |
| Feb 18, 2026 | 223.50 | 225.40 | 222.35 | 225.40 | 225.40 | 2.50% | 1,534 |
| Feb 17, 2026 | 215.45 | 220.55 | 215.05 | 219.90 | 219.90 | 1.34% | 1,644 |
| Feb 16, 2026 | 216.20 | 217.00 | 215.80 | 217.00 | 217.00 | -0.78% | 1,455 |
| Feb 13, 2026 | 221.00 | 222.20 | 218.00 | 218.70 | 218.70 | -2.56% | 5,250 |
| Feb 12, 2026 | 231.65 | 232.40 | 225.00 | 224.45 | 224.45 | -4.27% | 4,309 |
| Feb 11, 2026 | 230.10 | 236.00 | 229.00 | 234.45 | 234.45 | 1.93% | 2,670 |
| Feb 10, 2026 | 229.70 | 231.10 | 229.20 | 230.00 | 230.00 | - | 1,171 |
| Feb 9, 2026 | 233.85 | 234.40 | 229.20 | 230.00 | 230.00 | -2.56% | 4,218 |
| Feb 6, 2026 | 232.25 | 237.00 | 231.80 | 236.05 | 236.05 | 1.14% | 5,274 |
| Feb 5, 2026 | 232.80 | 236.40 | 231.50 | 233.40 | 233.18 | -0.32% | 7,793 |
| Feb 4, 2026 | 228.15 | 235.60 | 227.90 | 234.15 | 233.93 | 2.52% | 7,677 |
| Feb 3, 2026 | 226.50 | 230.00 | 226.45 | 228.40 | 228.18 | 2.03% | 3,840 |
| Feb 2, 2026 | 216.35 | 224.65 | 216.10 | 223.85 | 223.64 | 3.49% | 5,742 |
| Jan 30, 2026 | 215.70 | 217.50 | 212.00 | 216.30 | 216.10 | 0.98% | 9,885 |
| Jan 29, 2026 | 215.30 | 216.85 | 213.70 | 214.20 | 214.00 | 0.09% | 4,134 |
| Jan 28, 2026 | 216.20 | 216.45 | 213.50 | 214.00 | 213.80 | -1.56% | 3,970 |
| Jan 27, 2026 | 217.05 | 218.90 | 215.50 | 217.40 | 217.19 | 1.23% | 5,251 |
| Jan 26, 2026 | 209.45 | 214.80 | 209.00 | 214.75 | 214.55 | 1.85% | 5,215 |
| Jan 23, 2026 | 212.70 | 212.70 | 208.95 | 210.85 | 210.65 | -0.75% | 2,610 |
| Jan 22, 2026 | 213.20 | 214.05 | 212.45 | 212.45 | 212.25 | 0.76% | 2,183 |
| Jan 21, 2026 | 210.90 | 212.30 | 209.05 | 210.85 | 210.65 | -1.56% | 3,564 |
| Jan 20, 2026 | 215.40 | 217.00 | 213.80 | 214.20 | 214.00 | -0.86% | 2,462 |
| Jan 19, 2026 | 217.50 | 217.95 | 214.95 | 216.05 | 215.85 | -2.26% | 2,708 |
| Jan 16, 2026 | 222.60 | 222.60 | 220.75 | 221.05 | 220.84 | -1.54% | 1,898 |
| Jan 15, 2026 | 223.40 | 225.00 | 223.20 | 224.50 | 224.29 | 1.33% | 1,876 |
| Jan 14, 2026 | 224.15 | 224.15 | 221.35 | 221.55 | 221.34 | -0.78% | 3,246 |
| Jan 13, 2026 | 222.60 | 224.20 | 221.65 | 223.30 | 223.09 | 0.18% | 1,963 |
| Jan 12, 2026 | 221.20 | 223.35 | 219.80 | 222.90 | 222.69 | 0.81% | 3,968 |
| Jan 9, 2026 | 222.35 | 224.00 | 220.30 | 221.10 | 220.89 | 0.50% | 3,098 |
| Jan 8, 2026 | 222.50 | 222.75 | 219.50 | 220.00 | 219.79 | -1.81% | 7,276 |
| Jan 7, 2026 | 224.30 | 225.30 | 223.50 | 224.05 | 223.84 | -0.38% | 2,418 |
| Jan 6, 2026 | 228.35 | 228.65 | 224.60 | 224.90 | 224.69 | -1.88% | 2,747 |
| Jan 5, 2026 | 231.05 | 232.30 | 229.20 | 229.20 | 228.98 | -0.48% | 4,550 |
| Jan 2, 2026 | 232.85 | 236.70 | 229.75 | 230.30 | 230.08 | -0.78% | 2,371 |
| Dec 30, 2025 | 232.20 | 233.00 | 231.85 | 232.10 | 231.88 | -0.04% | 833 |
| Dec 29, 2025 | 231.25 | 232.50 | 230.85 | 232.20 | 231.98 | 0.58% | 3,214 |
| Dec 23, 2025 | 229.55 | 231.10 | 229.15 | 230.85 | 230.63 | -0.35% | 2,816 |
| Dec 22, 2025 | 232.95 | 233.75 | 230.90 | 231.65 | 231.43 | -0.04% | 2,869 |
| Dec 19, 2025 | 231.90 | 232.70 | 231.05 | 231.75 | 231.53 | -0.32% | 1,886 |
| Dec 18, 2025 | 231.15 | 233.40 | 228.90 | 232.50 | 232.28 | - | 2,657 |
| Dec 17, 2025 | 233.90 | 235.00 | 232.50 | 232.50 | 232.28 | 0.24% | 2,168 |
| Dec 16, 2025 | 232.65 | 232.85 | 231.20 | 231.95 | 231.73 | -0.83% | 4,040 |
| Dec 15, 2025 | 237.00 | 238.45 | 232.75 | 233.90 | 233.68 | -1.16% | 3,677 |
| Dec 12, 2025 | 237.55 | 237.80 | 236.40 | 236.65 | 236.43 | 0.36% | 1,758 |
| Dec 11, 2025 | 236.65 | 238.95 | 233.80 | 235.80 | 235.58 | -1.40% | 2,844 |
| Dec 10, 2025 | 238.65 | 239.15 | 237.50 | 239.15 | 238.92 | 0.21% | 1,566 |
| Dec 9, 2025 | 238.10 | 240.35 | 237.70 | 238.65 | 238.42 | 0.10% | 2,946 |
| Dec 8, 2025 | 238.90 | 240.00 | 238.30 | 238.40 | 238.17 | -0.60% | 3,091 |
| Dec 5, 2025 | 240.70 | 241.30 | 239.85 | 239.85 | 239.62 | -0.35% | 3,540 |
| Dec 4, 2025 | 243.60 | 243.80 | 240.10 | 240.70 | 240.47 | -2.05% | 1,640 |
| Dec 3, 2025 | 246.55 | 247.00 | 244.80 | 245.75 | 245.52 | -0.10% | 3,907 |
| Dec 2, 2025 | 243.10 | 247.30 | 242.45 | 246.00 | 245.77 | 2.74% | 5,421 |
| Dec 1, 2025 | 237.95 | 239.45 | 237.60 | 239.45 | 239.22 | 0.42% | 7,893 |
| Nov 28, 2025 | 240.85 | 241.25 | 238.05 | 238.45 | 238.22 | -0.91% | 2,506 |
| Nov 27, 2025 | 239.55 | 240.65 | 239.20 | 240.65 | 240.42 | 0.02% | 1,945 |
| Nov 26, 2025 | 240.15 | 241.20 | 239.00 | 240.60 | 240.37 | 0.17% | 2,769 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.30 | 240.20 | 239.97 | 0.65% | 9,319 |
| Nov 24, 2025 | 236.15 | 239.10 | 234.40 | 238.65 | 238.42 | 1.64% | 5,375 |
| Nov 21, 2025 | 230.15 | 236.05 | 229.45 | 234.80 | 234.58 | -0.17% | 5,312 |
| Nov 20, 2025 | 234.55 | 238.60 | 233.25 | 235.20 | 234.98 | 0.58% | 5,029 |
| Nov 19, 2025 | 230.40 | 235.15 | 229.35 | 233.85 | 233.63 | 1.17% | 3,067 |
| Nov 18, 2025 | 229.75 | 233.55 | 229.30 | 231.15 | 230.93 | 0.04% | 5,977 |
| Nov 17, 2025 | 234.55 | 235.25 | 229.90 | 231.05 | 230.83 | -1.93% | 4,642 |
| Nov 14, 2025 | 234.25 | 236.20 | 231.90 | 235.60 | 235.38 | 0.02% | 8,781 |
| Nov 13, 2025 | 235.45 | 237.50 | 233.95 | 235.55 | 235.33 | -0.49% | 5,785 |
| Nov 12, 2025 | 239.30 | 239.30 | 235.10 | 236.70 | 236.48 | 0.81% | 12,961 |
| Nov 11, 2025 | 233.10 | 236.35 | 232.40 | 234.80 | 234.58 | 0.86% | 3,043 |
| Nov 10, 2025 | 233.75 | 236.60 | 232.70 | 232.80 | 232.58 | 0.09% | 6,197 |
| Nov 7, 2025 | 232.80 | 234.80 | 230.95 | 232.60 | 232.38 | -1.44% | 20,914 |
| Nov 6, 2025 | 233.90 | 237.00 | 232.35 | 236.00 | 235.55 | 0.21% | 11,063 |
| Nov 5, 2025 | 233.80 | 235.85 | 232.60 | 235.50 | 235.05 | - | 4,873 |
| Nov 4, 2025 | 230.95 | 235.80 | 230.05 | 235.50 | 235.05 | 1.82% | 6,079 |
| Nov 3, 2025 | 233.60 | 235.90 | 231.20 | 231.30 | 230.86 | -2.20% | 5,669 |
| Oct 31, 2025 | 240.50 | 240.95 | 233.45 | 236.50 | 236.05 | 0.70% | 14,643 |
| Oct 30, 2025 | 234.00 | 236.80 | 232.40 | 234.85 | 234.40 | 1.87% | 7,588 |
| Oct 29, 2025 | 231.95 | 233.25 | 229.50 | 230.55 | 230.11 | -0.04% | 7,071 |
| Oct 28, 2025 | 231.05 | 231.80 | 229.90 | 230.65 | 230.21 | 0.96% | 4,944 |
| Oct 27, 2025 | 228.80 | 229.50 | 227.10 | 228.45 | 228.02 | 0.86% | 5,669 |
| Oct 24, 2025 | 224.20 | 226.50 | 223.05 | 226.50 | 226.07 | 1.18% | 3,088 |
| Oct 23, 2025 | 224.35 | 224.35 | 222.30 | 223.85 | 223.42 | 0.61% | 2,299 |
| Oct 22, 2025 | 226.30 | 226.50 | 221.95 | 222.50 | 222.08 | -2.07% | 8,366 |
| Oct 21, 2025 | 224.45 | 228.50 | 224.45 | 227.20 | 226.77 | 0.75% | 7,933 |
| Oct 20, 2025 | 217.35 | 226.05 | 216.95 | 225.50 | 225.07 | 5.74% | 15,648 |
| Oct 17, 2025 | 210.45 | 214.55 | 208.30 | 213.25 | 212.85 | 0.28% | 4,744 |
| Oct 16, 2025 | 214.95 | 215.05 | 212.00 | 212.65 | 212.25 | -0.84% | 3,572 |
| Oct 15, 2025 | 213.90 | 216.65 | 212.95 | 214.45 | 214.04 | 0.94% | 6,568 |
| Oct 14, 2025 | 212.00 | 213.65 | 211.50 | 212.45 | 212.05 | -1.16% | 3,941 |
| Oct 13, 2025 | 214.50 | 216.10 | 212.65 | 214.95 | 214.54 | 0.33% | 9,666 |
| Oct 10, 2025 | 219.70 | 221.60 | 214.25 | 214.25 | 213.84 | -2.70% | 6,580 |
| Oct 9, 2025 | 221.80 | 222.10 | 219.90 | 220.20 | 219.78 | -0.92% | 4,869 |
| Oct 8, 2025 | 219.85 | 222.50 | 219.85 | 222.25 | 221.83 | 1.18% | 5,414 |
| Oct 7, 2025 | 219.35 | 220.65 | 218.55 | 219.65 | 219.23 | -0.16% | 3,418 |
| Oct 6, 2025 | 220.70 | 222.40 | 218.30 | 220.00 | 219.58 | -0.07% | 5,343 |