Applied Materials, Inc. (BIT:1AMAT)
Italy
· Delayed Price · Currency is EUR 305.00
-11.25 (-3.56%)
At close: Mar 3, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | - | -1.74% | - |
| Mar 3, 2026 | 305.90 | 311.75 | 302.85 | 305.00 | 305.00 | -3.56% | 303 |
| Mar 2, 2026 | 307.00 | 316.25 | 301.95 | 316.25 | 316.25 | 0.03% | 398 |
| Feb 27, 2026 | 319.65 | 319.65 | 311.25 | 316.15 | 316.15 | -0.58% | 398 |
| Feb 26, 2026 | 337.65 | 337.75 | 314.25 | 318.00 | 318.00 | -4.09% | 172 |
| Feb 25, 2026 | 322.20 | 334.70 | 321.05 | 331.55 | 331.55 | 3.98% | 43 |
| Feb 24, 2026 | 320.30 | 322.55 | 316.70 | 318.85 | 318.85 | 0.81% | 71 |
| Feb 23, 2026 | 313.25 | 320.75 | 313.25 | 316.30 | 316.30 | 0.21% | 27 |
| Feb 20, 2026 | 314.70 | 319.50 | 312.05 | 315.65 | 315.65 | 0.83% | 325 |
| Feb 19, 2026 | 317.25 | 317.25 | 309.20 | 313.05 | 313.05 | -1.96% | 488 |
| Feb 18, 2026 | 288.35 | 318.00 | 288.35 | 319.30 | 319.30 | 5.33% | 61 |
| Feb 17, 2026 | 297.00 | 305.90 | 295.20 | 303.15 | 303.15 | 0.98% | 109 |
| Feb 16, 2026 | 300.10 | 303.55 | 298.55 | 300.20 | 300.20 | -0.30% | 127 |
| Feb 13, 2026 | 309.10 | 315.15 | 301.10 | 301.10 | 301.10 | 10.27% | 566 |
| Feb 12, 2026 | 286.60 | 286.60 | 271.95 | 273.05 | 273.05 | -3.72% | 389 |
| Feb 11, 2026 | 276.65 | 289.90 | 276.65 | 283.60 | 283.60 | 2.12% | 27 |
| Feb 10, 2026 | 277.80 | 278.00 | 272.00 | 277.70 | 277.70 | 1.06% | 44 |
| Feb 9, 2026 | 272.45 | 275.50 | 267.15 | 274.80 | 274.80 | 1.16% | 99 |
| Feb 6, 2026 | 261.95 | 272.10 | 261.95 | 271.65 | 271.65 | 7.18% | 12 |
| Feb 5, 2026 | 261.75 | 261.75 | 250.80 | 253.45 | 253.45 | 0.18% | 215 |
| Feb 4, 2026 | 270.05 | 273.20 | 265.65 | 253.00 | 253.00 | -8.02% | 45 |
| Feb 3, 2026 | 282.00 | 282.65 | 272.20 | 275.05 | 275.05 | -1.33% | 41 |
| Feb 2, 2026 | 265.35 | 278.50 | 265.30 | 278.75 | 278.75 | -0.21% | 134 |
| Jan 30, 2026 | 278.45 | 285.45 | 278.45 | 279.35 | 279.35 | -0.48% | 97 |
| Jan 29, 2026 | 286.00 | 291.30 | 277.90 | 280.70 | 280.70 | -0.76% | 293 |
| Jan 28, 2026 | 291.70 | 291.70 | 286.50 | 282.85 | 282.85 | 0.93% | 26 |
| Jan 27, 2026 | 278.65 | 279.95 | 278.65 | 280.25 | 280.25 | 4.20% | 72 |
| Jan 26, 2026 | 273.00 | 273.65 | 268.75 | 268.95 | 268.95 | -1.79% | 27 |
| Jan 23, 2026 | 271.95 | 274.20 | 270.40 | 273.85 | 273.85 | -0.04% | 70 |
| Jan 22, 2026 | 278.60 | 284.00 | 273.95 | 273.95 | 273.95 | -1.12% | 43 |
| Jan 21, 2026 | 271.60 | 276.60 | 271.60 | 277.05 | 277.05 | 0.86% | 96 |
| Jan 20, 2026 | 273.70 | 274.65 | 270.80 | 274.70 | 274.70 | -0.97% | 324 |
| Jan 19, 2026 | 275.40 | 278.65 | 275.40 | 277.40 | 277.40 | -1.05% | 96 |
| Jan 16, 2026 | 277.30 | 281.20 | 277.30 | 280.35 | 280.35 | -0.46% | 73 |
| Jan 15, 2026 | 271.70 | 282.75 | 271.70 | 281.65 | 281.65 | 9.59% | 486 |
| Jan 14, 2026 | 258.85 | 258.85 | 256.00 | 257.00 | 257.00 | -3.22% | 60 |
| Jan 13, 2026 | 263.90 | 266.00 | 261.65 | 265.55 | 265.55 | 1.14% | 185 |
| Jan 12, 2026 | 258.30 | 264.15 | 256.35 | 262.55 | 262.55 | 3.80% | 303 |
| Jan 9, 2026 | 248.50 | 250.00 | 248.50 | 252.95 | 252.95 | 5.09% | 73 |
| Jan 8, 2026 | 247.90 | 247.90 | 246.25 | 240.70 | 240.70 | -4.16% | 70 |
| Jan 7, 2026 | 253.10 | 253.10 | 248.95 | 251.15 | 251.15 | -0.89% | 71 |
| Jan 6, 2026 | 244.90 | 254.50 | 244.15 | 253.40 | 253.40 | 3.39% | 50 |
| Jan 5, 2026 | 233.65 | 245.10 | 233.60 | 245.10 | 245.10 | 8.09% | 84 |
| Jan 2, 2026 | 225.25 | 229.10 | 225.20 | 226.75 | 226.75 | 1.80% | 37 |
| Dec 30, 2025 | 231.45 | 231.45 | 222.90 | 222.75 | 222.75 | 0.11% | 11 |
| Dec 29, 2025 | 216.00 | 222.70 | 214.30 | 222.50 | 222.50 | 0.91% | 10 |
| Dec 23, 2025 | 218.25 | 219.10 | 218.25 | 220.50 | 220.50 | -0.27% | 72 |
| Dec 22, 2025 | 223.20 | 223.20 | 221.05 | 221.10 | 221.10 | 0.71% | 50 |
| Dec 19, 2025 | 218.75 | 219.55 | 218.75 | 219.55 | 219.55 | 0.57% | 6 |
| Dec 18, 2025 | 216.15 | 220.95 | 215.65 | 218.30 | 218.30 | 1.75% | 138 |
| Dec 17, 2025 | 219.85 | 220.20 | 219.85 | 214.55 | 214.55 | -1.70% | 47 |
| Dec 16, 2025 | 221.50 | 221.50 | 218.85 | 218.25 | 218.25 | -2.61% | 30 |
| Dec 15, 2025 | 223.35 | 224.05 | 222.90 | 224.10 | 224.10 | 0.34% | 43 |
| Dec 12, 2025 | 229.15 | 229.15 | 229.15 | 223.35 | 223.35 | -1.24% | 1 |
| Dec 11, 2025 | 231.70 | 233.15 | 226.25 | 226.15 | 226.15 | -1.57% | 137 |
| Dec 10, 2025 | 228.15 | 231.00 | 228.10 | 229.75 | 229.75 | -0.15% | 81 |
| Dec 9, 2025 | 228.65 | 228.65 | 226.95 | 230.10 | 230.10 | 0.07% | 278 |
| Dec 8, 2025 | 232.60 | 232.60 | 230.90 | 229.95 | 229.95 | -1.16% | 19 |
| 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 |