Applied Materials, Inc. (BIT:1AMAT)
Italy
· Delayed Price · Currency is EUR 232.65
+0.05 (0.02%)
At close: Dec 5, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.40 | 234.20 | 231.20 | 232.65 | 232.65 | 0.02% | 116 |
| Dec 4, 2025 | 228.15 | 233.75 | 228.15 | 232.60 | 232.60 | 2.94% | 44 |
| Dec 3, 2025 | 228.30 | 228.55 | 223.80 | 225.95 | 225.95 | 1.73% | 45 |
| Dec 2, 2025 | 219.00 | 224.45 | 219.00 | 222.10 | 222.10 | 2.52% | 50 |
| Dec 1, 2025 | 216.50 | 216.65 | 213.55 | 216.65 | 216.65 | 0.72% | 76 |
| Nov 28, 2025 | 217.40 | 217.40 | 216.80 | 215.10 | 215.10 | -0.65% | 30 |
| Nov 27, 2025 | 216.45 | 217.00 | 216.05 | 216.50 | 216.50 | 0.93% | 170 |
| Nov 26, 2025 | 210.65 | 215.40 | 209.85 | 214.50 | 214.50 | 5.25% | 182 |
| Nov 25, 2025 | 205.10 | 206.80 | 201.35 | 203.80 | 203.80 | 1.65% | 186 |
| Nov 24, 2025 | 195.00 | 195.50 | 194.08 | 200.50 | 200.50 | 3.33% | 25 |
| Nov 21, 2025 | 185.38 | 190.50 | 185.38 | 194.04 | 194.04 | -3.94% | 42 |
| Nov 20, 2025 | 208.20 | 208.20 | 202.00 | 202.00 | 202.00 | 0.45% | 110 |
| Nov 19, 2025 | 204.00 | 209.85 | 204.00 | 201.10 | 201.10 | 4.94% | 51 |
| Nov 18, 2025 | 191.36 | 191.36 | 191.36 | 191.64 | 191.24 | -3.34% | 53 |
| Nov 17, 2025 | 196.96 | 198.26 | 193.00 | 198.26 | 197.85 | 2.99% | 29 |
| Nov 14, 2025 | 173.06 | 191.78 | 173.06 | 192.50 | 192.10 | 0.32% | 171 |
| Nov 13, 2025 | 199.82 | 199.82 | 191.18 | 191.88 | 191.48 | -3.68% | 137 |
| Nov 12, 2025 | 197.76 | 200.25 | 197.76 | 199.22 | 198.81 | 1.10% | 50 |
| Nov 11, 2025 | 203.20 | 203.20 | 196.72 | 197.06 | 196.65 | -2.28% | 48 |
| Nov 10, 2025 | 202.30 | 204.70 | 201.70 | 201.65 | 201.23 | 3.47% | 95 |
| Nov 7, 2025 | 194.46 | 194.46 | 193.94 | 194.88 | 194.48 | -4.35% | 15 |
| Nov 6, 2025 | 207.00 | 208.50 | 203.35 | 203.75 | 203.33 | -1.78% | 31 |
| Nov 5, 2025 | 199.94 | 208.15 | 199.94 | 207.45 | 207.02 | 1.57% | 72 |
| Nov 4, 2025 | 200.55 | 205.60 | 200.55 | 204.25 | 203.83 | -0.68% | 24 |
| Nov 3, 2025 | 205.25 | 206.80 | 204.00 | 205.65 | 205.22 | 2.08% | 88 |
| Oct 31, 2025 | 205.40 | 205.40 | 202.00 | 201.45 | 201.03 | -0.54% | 33 |
| Oct 30, 2025 | 206.45 | 206.45 | 202.55 | 202.55 | 202.13 | 0.02% | 59 |
| Oct 29, 2025 | 197.82 | 202.60 | 197.82 | 202.50 | 202.08 | 3.11% | 136 |
| Oct 28, 2025 | 199.10 | 199.10 | 197.60 | 196.40 | 195.99 | -2.31% | 33 |
| Oct 27, 2025 | 199.50 | 202.60 | 199.50 | 201.05 | 200.63 | 1.90% | 43 |
| Oct 24, 2025 | 196.50 | 197.50 | 196.48 | 197.30 | 196.89 | 0.31% | 79 |
| Oct 23, 2025 | 189.00 | 196.70 | 187.58 | 196.70 | 196.29 | 3.52% | 45 |
| Oct 22, 2025 | 195.54 | 196.06 | 194.40 | 190.02 | 189.63 | -2.41% | 109 |
| Oct 21, 2025 | 196.50 | 196.50 | 195.02 | 194.72 | 194.32 | -1.31% | 52 |
| Oct 20, 2025 | 193.98 | 198.28 | 193.98 | 197.30 | 196.89 | 2.96% | 29 |
| Oct 17, 2025 | 190.26 | 193.42 | 189.94 | 191.62 | 191.22 | -1.22% | 355 |
| Oct 16, 2025 | 197.60 | 198.12 | 194.72 | 193.98 | 193.58 | 0.36% | 113 |
| Oct 15, 2025 | 191.06 | 193.18 | 191.06 | 193.28 | 192.88 | 2.39% | 25 |
| Oct 14, 2025 | 187.70 | 187.70 | 186.42 | 188.76 | 188.37 | -0.44% | 13 |
| Oct 13, 2025 | 187.64 | 189.78 | 186.42 | 189.60 | 189.21 | 2.07% | 171 |
| Oct 10, 2025 | 191.00 | 193.46 | 190.00 | 185.76 | 185.37 | -1.71% | 317 |
| Oct 9, 2025 | 189.10 | 189.10 | 186.14 | 189.00 | 188.61 | 1.89% | 46 |
| Oct 8, 2025 | 179.34 | 185.50 | 178.80 | 185.50 | 185.11 | -0.82% | 305 |
| Oct 7, 2025 | 191.80 | 194.00 | 186.70 | 187.04 | 186.65 | -3.00% | 155 |
| Oct 6, 2025 | 186.76 | 192.10 | 186.76 | 192.82 | 192.42 | 3.57% | 127 |
| Oct 3, 2025 | 185.96 | 186.34 | 183.06 | 186.18 | 185.79 | -1.21% | 166 |
| Oct 2, 2025 | 186.54 | 192.74 | 186.54 | 188.46 | 188.07 | 5.06% | 176 |
| Oct 1, 2025 | 178.44 | 179.90 | 173.70 | 179.38 | 179.01 | 1.67% | 40 |
| Sep 30, 2025 | 173.38 | 178.96 | 173.38 | 176.44 | 176.07 | -0.54% | 56 |
| Sep 29, 2025 | 176.30 | 178.20 | 176.10 | 177.40 | 177.03 | 2.88% | 31 |
| Sep 26, 2025 | 170.38 | 172.44 | 170.00 | 172.44 | 172.08 | 1.09% | 104 |
| Sep 25, 2025 | 169.00 | 170.58 | 168.86 | 170.58 | 170.23 | -1.66% | 17 |
| Sep 24, 2025 | 172.14 | 173.46 | 170.48 | 173.46 | 173.10 | 0.56% | 300 |
| Sep 23, 2025 | 169.32 | 172.50 | 169.32 | 172.50 | 172.14 | 3.78% | 297 |
| Sep 22, 2025 | 163.12 | 167.60 | 163.12 | 166.22 | 165.87 | 3.41% | 351 |
| Sep 19, 2025 | 161.04 | 162.08 | 161.04 | 160.74 | 160.41 | -0.19% | 137 |
| Sep 18, 2025 | 151.84 | 160.80 | 151.84 | 161.04 | 160.71 | 7.82% | 165 |
| Sep 17, 2025 | 149.05 | 149.05 | 149.05 | 149.36 | 149.05 | 2.70% | - |
| Sep 16, 2025 | 145.82 | 146.64 | 144.86 | 145.44 | 145.14 | 1.18% | 58 |
| Sep 15, 2025 | 142.80 | 145.20 | 142.80 | 143.74 | 143.44 | 0.67% | 134 |
| Sep 12, 2025 | 144.48 | 144.48 | 143.14 | 142.78 | 142.48 | -1.67% | 134 |
| Sep 11, 2025 | 140.40 | 145.20 | 140.18 | 145.20 | 144.90 | 4.18% | 186 |
| Sep 10, 2025 | 140.06 | 140.06 | 140.06 | 139.38 | 139.09 | -0.37% | 4 |
| Sep 9, 2025 | 138.38 | 138.44 | 137.90 | 139.90 | 139.61 | 0.42% | 74 |
| Sep 8, 2025 | 139.64 | 139.64 | 139.32 | 139.32 | 139.03 | 2.50% | 18 |
| Sep 5, 2025 | 135.38 | 135.54 | 135.38 | 135.92 | 135.64 | -0.21% | 2 |
| Sep 4, 2025 | 134.60 | 136.66 | 134.60 | 136.20 | 135.92 | 2.54% | 32 |
| Sep 3, 2025 | 136.08 | 136.08 | 134.36 | 132.82 | 132.54 | -1.31% | 7 |
| Sep 2, 2025 | 135.30 | 135.30 | 134.08 | 134.58 | 134.30 | -1.41% | 18 |
| Sep 1, 2025 | 136.48 | 137.60 | 136.18 | 136.50 | 136.22 | -0.57% | 187 |
| Aug 29, 2025 | 140.00 | 140.00 | 137.28 | 137.28 | 136.99 | -2.46% | 35 |
| Aug 28, 2025 | 140.45 | 140.45 | 140.45 | 140.74 | 140.45 | -0.24% | - |
| Aug 27, 2025 | 145.60 | 145.60 | 141.08 | 141.08 | 140.79 | 0.51% | 102 |
| Aug 26, 2025 | 139.16 | 139.16 | 139.16 | 140.36 | 140.07 | 1.09% | 7 |
| Aug 25, 2025 | 138.82 | 138.82 | 138.00 | 138.84 | 138.55 | -0.72% | 9 |
| Aug 22, 2025 | 138.66 | 140.54 | 138.66 | 139.84 | 139.55 | 1.50% | 122 |
| Aug 21, 2025 | 136.82 | 138.32 | 136.66 | 137.78 | 137.49 | 2.06% | 32 |
| Aug 20, 2025 | 139.98 | 139.98 | 139.98 | 135.00 | 134.72 | -3.56% | 1 |
| Aug 19, 2025 | 144.96 | 144.96 | 139.42 | 139.98 | 139.30 | -0.20% | 288 |
| Aug 18, 2025 | 150.00 | 150.00 | 138.50 | 140.26 | 139.57 | -13.62% | 839 |
| Aug 14, 2025 | 161.59 | 161.59 | 161.59 | 162.38 | 161.59 | 0.41% | - |
| Aug 13, 2025 | 160.93 | 160.93 | 160.93 | 161.72 | 160.93 | -0.16% | - |
| Aug 12, 2025 | 161.16 | 161.98 | 160.00 | 161.98 | 161.19 | 0.41% | 22 |
| Aug 11, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 160.53 | 2.15% | 15 |
| Aug 8, 2025 | 158.94 | 158.94 | 157.92 | 157.92 | 157.15 | 0.51% | 12 |
| Aug 7, 2025 | 157.84 | 158.58 | 157.84 | 157.12 | 156.35 | 3.49% | 128 |
| Aug 6, 2025 | 151.08 | 151.08 | 151.08 | 151.82 | 151.08 | -1.27% | - |
| Aug 5, 2025 | 153.03 | 153.03 | 153.03 | 153.78 | 153.03 | -1.83% | - |
| Aug 4, 2025 | 157.32 | 157.32 | 157.32 | 156.64 | 155.87 | 1.10% | 1 |
| Aug 1, 2025 | 158.04 | 158.04 | 157.12 | 154.94 | 154.18 | -1.49% | 8 |
| Jul 31, 2025 | 162.86 | 162.86 | 162.86 | 157.28 | 156.51 | -4.69% | 4 |
| Jul 30, 2025 | 164.96 | 165.76 | 164.96 | 165.02 | 164.21 | 1.15% | 65 |
| Jul 29, 2025 | 165.62 | 165.62 | 165.62 | 163.14 | 162.34 | -0.07% | 1 |
| Jul 28, 2025 | 161.86 | 162.66 | 161.86 | 163.26 | 162.46 | 3.74% | 100 |
| Jul 25, 2025 | 158.48 | 158.48 | 157.52 | 157.38 | 156.61 | -2.26% | 50 |
| Jul 24, 2025 | 160.62 | 161.26 | 160.62 | 161.02 | 160.23 | 0.47% | 43 |
| Jul 23, 2025 | 160.00 | 160.08 | 160.00 | 160.26 | 159.48 | 0.11% | 20 |
| Jul 22, 2025 | 159.30 | 159.30 | 159.30 | 160.08 | 159.30 | -2.92% | - |
| Jul 21, 2025 | 164.66 | 164.90 | 163.10 | 164.90 | 164.09 | 0.07% | 55 |
| Jul 18, 2025 | 166.48 | 166.48 | 164.66 | 164.78 | 163.97 | -1.18% | 85 |