Applied Digital Corporation (BIT:1APLD)
Italy
· Delayed Price · Currency is EUR 26.40
+0.40 (1.54%)
At close: Dec 5, 2025
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 28.80 | 25.70 | 26.40 | 26.40 | 1.54% | 4,376 |
| Dec 4, 2025 | 24.90 | 26.50 | 24.90 | 26.00 | 26.00 | 5.69% | 2,098 |
| Dec 3, 2025 | 25.20 | 25.20 | 23.20 | 24.60 | 24.60 | -1.99% | 1,531 |
| Dec 2, 2025 | 23.90 | 26.20 | 23.90 | 25.10 | 25.10 | 7.26% | 1,958 |
| Dec 1, 2025 | 22.50 | 23.40 | 22.30 | 23.40 | 23.40 | 1.74% | 3,231 |
| Nov 28, 2025 | 22.30 | 23.50 | 21.80 | 23.00 | 23.00 | 4.55% | 2,040 |
| Nov 27, 2025 | 22.00 | 22.70 | 22.00 | 22.00 | 22.00 | 4.76% | 690 |
| Nov 26, 2025 | 20.30 | 21.50 | 20.30 | 21.00 | 21.00 | 6.33% | 970 |
| Nov 25, 2025 | 20.80 | 21.20 | 18.80 | 19.75 | 19.75 | -1.00% | 1,293 |
| Nov 24, 2025 | 18.60 | 20.50 | 18.10 | 19.95 | 19.95 | 16.33% | 3,750 |
| Nov 21, 2025 | 17.80 | 18.30 | 16.70 | 17.15 | 17.15 | -14.25% | 2,956 |
| Nov 20, 2025 | 22.80 | 23.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1,044 |
| Nov 19, 2025 | 19.80 | 20.90 | 19.70 | 20.20 | 20.20 | 3.06% | 2,612 |
| Nov 18, 2025 | 18.90 | 19.70 | 18.70 | 19.60 | 19.60 | -7.11% | 1,742 |
| Nov 17, 2025 | 21.10 | 21.40 | 19.95 | 21.10 | 21.10 | 1.44% | 1,840 |
| Nov 14, 2025 | 19.00 | 20.60 | 17.35 | 20.80 | 20.80 | 1.96% | 1,529 |
| Nov 13, 2025 | 23.30 | 23.40 | 20.10 | 20.40 | 20.40 | -11.30% | 5,015 |
| Nov 12, 2025 | 25.20 | 25.20 | 23.60 | 23.00 | 23.00 | -4.56% | 1,934 |
| Nov 11, 2025 | 26.30 | 26.40 | 23.90 | 24.10 | 24.10 | -12.36% | 1,950 |
| Nov 10, 2025 | 28.10 | 29.40 | 27.80 | 27.50 | 27.50 | 10.89% | 2,185 |
| Nov 7, 2025 | 27.10 | 27.40 | 24.30 | 24.80 | 24.80 | -10.14% | 5,302 |
| Nov 6, 2025 | 29.60 | 29.70 | 27.60 | 27.60 | 27.60 | -3.83% | 1,463 |
| Nov 5, 2025 | 27.90 | 28.60 | 27.10 | 28.70 | 28.70 | 1.77% | 1,380 |
| Nov 4, 2025 | 27.60 | 28.20 | 26.30 | 28.20 | 28.20 | -1.40% | 2,029 |
| Nov 3, 2025 | 30.70 | 30.90 | 30.60 | 28.60 | 28.60 | -4.03% | 353 |
| Oct 31, 2025 | 30.20 | 31.40 | 30.00 | 29.80 | 29.80 | -1.97% | 3,226 |
| Oct 30, 2025 | 31.10 | 31.10 | 29.50 | 30.40 | 30.40 | 1.33% | 1,085 |
| Oct 29, 2025 | 30.60 | 31.60 | 30.00 | 30.00 | 30.00 | -3.85% | 6,742 |
| Oct 28, 2025 | 29.90 | 31.50 | 29.70 | 31.20 | 31.20 | 6.12% | 2,684 |
| Oct 27, 2025 | 30.00 | 30.10 | 29.20 | 29.40 | 29.40 | -1.67% | 2,083 |
| Oct 24, 2025 | 29.70 | 31.20 | 28.70 | 29.90 | 29.90 | 5.65% | 3,527 |
| Oct 23, 2025 | 27.30 | 28.70 | 26.10 | 28.30 | 28.30 | 5.20% | 667 |
| Oct 22, 2025 | 27.90 | 30.20 | 26.40 | 26.90 | 26.90 | -6.92% | 7,016 |
| Oct 21, 2025 | 31.40 | 32.00 | 29.50 | 28.90 | 28.90 | -4.62% | 361 |
| Oct 20, 2025 | 30.70 | 31.60 | 29.90 | 30.30 | 30.30 | 1.34% | 1,617 |
| Oct 17, 2025 | 30.00 | 32.80 | 27.70 | 29.90 | 29.90 | -9.39% | 3,327 |
| Oct 16, 2025 | 33.50 | 34.00 | 31.70 | 33.00 | 33.00 | -1.49% | 1,940 |
| Oct 15, 2025 | 31.20 | 34.80 | 30.90 | 33.50 | 33.50 | 7.37% | 2,949 |
| Oct 14, 2025 | 28.60 | 32.30 | 28.10 | 31.20 | 31.20 | -4.59% | 4,584 |
| Oct 13, 2025 | 30.40 | 33.20 | 30.40 | 32.70 | 32.70 | 10.85% | 4,052 |
| Oct 10, 2025 | 31.10 | 34.40 | 29.70 | 29.50 | 29.50 | 24.47% | 6,242 |
| Oct 9, 2025 | 24.30 | 24.30 | 24.30 | 23.70 | 23.70 | 0.42% | 10 |
| Oct 8, 2025 | 24.50 | 24.50 | 22.40 | 23.60 | 23.60 | - | 316 |
| Oct 7, 2025 | 24.00 | 25.10 | 23.50 | 23.60 | 23.60 | -3.28% | 3,064 |
| Oct 6, 2025 | 23.10 | 24.80 | 23.10 | 24.40 | 24.40 | 7.02% | 1,755 |
| Oct 3, 2025 | 23.10 | 23.60 | 21.80 | 22.80 | 22.80 | -2.98% | 1,393 |
| Oct 2, 2025 | 21.90 | 23.10 | 21.00 | 23.50 | 23.50 | 19.29% | 1,854 |
| Oct 1, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 2.60% | 78 |
| Sep 30, 2025 | 19.45 | 19.70 | 19.45 | 19.20 | 19.20 | 3.78% | 65 |
| Sep 29, 2025 | 19.05 | 19.75 | 18.45 | 18.50 | 18.50 | 1.65% | 888 |
| Sep 26, 2025 | 18.60 | 19.95 | 18.00 | 18.20 | 18.20 | -5.45% | 1,055 |
| Sep 25, 2025 | 19.80 | 19.80 | 18.35 | 19.25 | 19.25 | -7.45% | 2,897 |
| Sep 24, 2025 | 21.40 | 21.80 | 20.30 | 20.80 | 20.80 | 3.48% | 2,727 |
| Sep 23, 2025 | 21.30 | 22.50 | 19.55 | 20.10 | 20.10 | 8.65% | 7,914 |
| Sep 22, 2025 | 18.25 | 18.25 | 18.25 | 18.50 | 18.50 | 3.93% | 91 |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.01% | - |
| Sep 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 5.44% | - |
| Sep 17, 2025 | 17.15 | 17.15 | 17.15 | 16.55 | 16.55 | -1.19% | 2,000 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 5.68% | - |
| Sep 15, 2025 | 16.10 | 16.70 | 15.25 | 15.85 | 15.85 | 8.19% | 1,015 |
| Sep 12, 2025 | 14.85 | 15.50 | 13.95 | 14.65 | 14.65 | -2.98% | 1,339 |
| Sep 11, 2025 | 14.90 | 15.50 | 14.00 | 15.10 | 15.10 | 15.27% | 248 |
| Sep 10, 2025 | 13.25 | 13.95 | 12.40 | 13.10 | 13.10 | 7.82% | 1,252 |
| Sep 9, 2025 | 12.50 | 12.50 | 12.45 | 12.15 | 12.15 | - | 240 |
| Sep 8, 2025 | 11.95 | 11.95 | 11.50 | 12.15 | 12.15 | 1.67% | 326 |
| Sep 5, 2025 | 12.50 | 12.50 | 11.70 | 11.95 | 11.95 | -8.08% | 1,923 |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Sep 3, 2025 | 13.60 | 13.80 | 13.40 | 13.30 | 13.30 | -2.21% | 1,675 |
| Sep 2, 2025 | 13.30 | 13.30 | 13.30 | 13.60 | 13.60 | - | 22 |
| Sep 1, 2025 | 13.05 | 13.05 | 13.05 | 13.60 | 13.60 | -1.45% | 15 |
| Aug 29, 2025 | 14.40 | 15.25 | 13.50 | 13.80 | 13.80 | -3.16% | 1,878 |
| Aug 28, 2025 | 14.85 | 15.05 | 13.65 | 14.25 | 14.25 | 2.89% | 455 |
| Aug 27, 2025 | 14.85 | 14.85 | 14.85 | 13.85 | 13.85 | 1.09% | 1 |
| Aug 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 25, 2025 | 14.45 | 14.45 | 14.25 | 13.70 | 13.70 | -0.72% | 114 |
| Aug 22, 2025 | 13.90 | 14.20 | 13.00 | 13.80 | 13.80 | -0.72% | 86 |
| Aug 21, 2025 | 13.85 | 14.00 | 13.45 | 13.90 | 13.90 | 6.92% | 1,875 |
| Aug 20, 2025 | 12.95 | 12.95 | 12.95 | 13.00 | 13.00 | -5.45% | 20 |
| Aug 19, 2025 | 14.65 | 14.65 | 13.00 | 13.75 | 13.75 | 10.44% | 1,147 |
| Aug 18, 2025 | 14.10 | 14.70 | 14.10 | 12.45 | 12.45 | -3.49% | 900 |
| Aug 14, 2025 | 12.75 | 13.00 | 12.10 | 12.90 | 12.90 | 3.61% | 521 |
| Aug 13, 2025 | 12.95 | 13.45 | 12.95 | 12.45 | 12.45 | 5.51% | 130 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Aug 11, 2025 | 12.45 | 12.45 | 12.45 | 12.00 | 12.00 | 0.84% | 350 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 11.90 | 11.90 | -3.25% | 350 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.30 | 12.30 | 0.41% | 7 |
| Aug 6, 2025 | 12.40 | 12.60 | 12.00 | 12.25 | 12.25 | 1.66% | 880 |
| Aug 5, 2025 | 12.65 | 12.65 | 11.55 | 12.05 | 12.05 | 14.22% | 430 |
| Aug 4, 2025 | 10.45 | 10.75 | 10.45 | 10.55 | 10.55 | 0.48% | 380 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.50 | 10.50 | 0.96% | 207 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 20.09% | - |
| Jul 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.20% | - |
| Jul 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.42% | - |
| Jul 28, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Jul 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.52% | - |
| Jul 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.07% | - |
| Jul 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% | - |
| Jul 22, 2025 | 9.02 | 9.02 | 8.92 | 9.26 | 9.26 | -7.03% | 300 |
| Jul 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 6.41% | - |
| Jul 18, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 6.85% | - |