Skip to main content
Applied Materials, Inc. (ETR:AP2)
Germany flag Germany · Delayed Price · Currency is EUR
232.70
-0.40 (-0.17%)
Dec 5, 2025, 5:35 PM CET

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025233.15233.50231.35232.70232.70-658
Dec 4, 2025228.70233.65227.85232.70232.702.94%435
Dec 3, 2025228.15228.45223.75226.05226.051.71%1,109
Dec 2, 2025219.00225.00217.95222.25222.252.44%875
Dec 1, 2025215.25216.95213.90216.95216.950.32%10,074
Nov 28, 2025217.15217.80215.05216.25216.25-1.68%641
Nov 27, 2025218.05219.95214.60219.95219.952.78%172
Nov 26, 2025211.90214.00210.35214.00214.004.75%539
Nov 25, 2025203.70206.30202.00204.30204.302.12%2,398
Nov 24, 2025195.24201.05193.70200.05200.052.98%1,115
Nov 21, 2025190.92194.26187.56194.26194.26-3.66%3,650
Nov 20, 2025206.45208.00201.65201.65201.650.62%906
Nov 19, 2025191.82200.45191.82200.40200.004.59%912
Nov 18, 2025196.96197.10191.28191.60191.22-3.57%1,829
Nov 17, 2025195.04199.72193.32198.70198.303.50%1,756
Nov 14, 2025183.50191.98174.44191.98191.60-0.19%3,750
Nov 13, 2025197.16200.20192.34192.34191.96-3.26%1,116
Nov 12, 2025198.44201.65198.10198.82198.420.72%3,368
Nov 11, 2025201.65202.65197.40197.40197.01-1.96%957
Nov 10, 2025202.60204.10201.35201.35200.953.51%435
Nov 7, 2025203.70203.70194.52194.52194.13-4.32%1,425
Nov 6, 2025207.20209.70203.00203.30202.90-2.24%1,329
Nov 5, 2025199.58207.95198.16207.95207.541.61%1,533
Nov 4, 2025202.85206.05199.38204.65204.24-0.37%1,628
Nov 3, 2025202.70206.30202.70205.40204.991.86%723
Oct 31, 2025201.90206.00201.65201.65201.25-0.47%1,315
Oct 30, 2025203.95208.35202.60202.60202.20-0.20%1,673
Oct 29, 2025196.82203.00196.82203.00202.603.26%730
Oct 28, 2025198.30198.76195.66196.60196.21-2.16%812
Oct 27, 2025198.98201.95198.98200.95200.551.80%840
Oct 24, 2025195.18198.22195.00197.40197.010.32%995
Oct 23, 2025190.98196.78187.70196.78196.393.64%1,668
Oct 22, 2025194.82195.56189.86189.86189.48-2.50%1,253
Oct 21, 2025195.70195.72194.38194.72194.33-1.32%1,110
Oct 20, 2025194.16198.18193.92197.32196.932.97%1,565
Oct 17, 2025191.48195.20188.84191.62191.24-1.50%2,815
Oct 16, 2025196.66199.00194.54194.54194.150.87%1,724
Oct 15, 2025190.76194.50190.00192.86192.482.23%2,250
Oct 14, 2025188.18189.32183.44188.66188.28-0.56%1,930
Oct 13, 2025186.06190.76186.06189.72189.342.64%2,740
Oct 10, 2025191.00193.40184.84184.84184.47-2.31%922
Oct 9, 2025188.42189.22186.60189.22188.842.06%893
Oct 8, 2025182.02185.40179.30185.40185.03-0.39%1,305
Oct 7, 2025191.52194.58186.12186.12185.75-3.36%1,907
Oct 6, 2025187.44193.30187.02192.60192.223.54%1,279
Oct 3, 2025184.98188.70183.32186.02185.65-1.12%1,804
Oct 2, 2025186.28192.00186.28188.12187.754.46%5,935
Oct 1, 2025171.60180.18170.66180.08179.722.31%3,992
Sep 30, 2025174.74177.40173.76176.02175.67-0.63%4,233
Sep 29, 2025174.98179.00174.98177.14176.792.87%628
Sep 26, 2025171.88172.20171.38172.20171.860.90%76
Sep 25, 2025171.26171.26168.34170.66170.32-1.48%1,020
Sep 24, 2025171.58173.52170.06173.22172.880.24%1,147
Sep 23, 2025168.80172.80168.52172.80172.463.98%2,096
Sep 22, 2025161.04167.84160.52166.18165.853.29%1,726
Sep 19, 2025160.92162.58160.80160.88160.56-0.51%669
Sep 18, 2025152.00161.82152.00161.70161.387.89%1,525
Sep 17, 2025146.02150.22145.46149.88149.582.98%861
Sep 16, 2025145.60146.00145.02145.54145.251.04%365
Sep 15, 2025143.54145.20142.78144.04143.750.87%353
Sep 12, 2025143.62144.22142.62142.80142.52-1.59%614
Sep 11, 2025139.84145.10139.58145.10144.813.92%990
Sep 10, 2025140.54140.54139.14139.62139.34-0.14%58
Sep 9, 2025138.16140.10137.82139.82139.540.20%143
Sep 8, 2025139.14139.92139.08139.54139.262.65%308
Sep 5, 2025135.62136.90135.10135.94135.670.07%437
Sep 4, 2025134.40136.36133.68135.84135.572.21%284
Sep 3, 2025135.68136.62132.66132.90132.64-1.04%1,364
Sep 2, 2025136.64137.58134.24134.30134.03-0.52%1,908
Sep 1, 2025137.88137.88135.00135.00134.73-1.49%227
Aug 29, 2025141.54141.54137.04137.04136.77-2.75%1,371
Aug 28, 2025141.14142.20140.66140.92140.64-0.01%181
Aug 27, 2025141.82141.96140.90140.94140.660.18%250
Aug 26, 2025138.92140.68138.54140.68140.401.27%285
Aug 25, 2025139.12140.32137.62138.92138.64-0.76%1,254
Aug 22, 2025137.74140.14137.74139.98139.701.41%60
Aug 21, 2025138.68138.68137.26138.04137.771.23%563
Aug 20, 2025138.52140.48136.36136.36135.69-2.40%790
Aug 19, 2025143.16143.16139.20139.72139.04-0.34%1,170
Aug 18, 2025139.20140.88138.48140.20139.520.10%2,166
Aug 15, 2025140.26142.14137.26140.06139.38-13.83%6,852
Aug 14, 2025161.30162.54160.94162.54161.750.53%53
Aug 13, 2025162.18162.92161.52161.68160.89-266
Aug 12, 2025159.62161.68158.94161.68160.890.32%676
Aug 11, 2025159.48162.76157.70161.16160.372.26%515
Aug 8, 2025157.64158.40157.60157.60156.830.42%35
Aug 7, 2025154.94159.42154.70156.94156.173.37%533
Aug 6, 2025155.00155.00151.40151.82151.08-1.34%262
Aug 5, 2025158.66159.48153.88153.88153.13-1.81%255
Aug 4, 2025157.00157.16155.60156.72155.961.16%1,352
Aug 1, 2025157.10157.78153.02154.92154.16-1.74%387
Jul 31, 2025161.96161.96153.58157.66156.89-4.59%1,581
Jul 30, 2025163.60166.20163.60165.24164.431.13%648
Jul 29, 2025165.18166.64163.40163.40162.60-0.17%468
Jul 28, 2025160.04163.68160.04163.68162.883.82%231
Jul 25, 2025158.70158.92157.32157.66156.89-1.77%183
Jul 24, 2025160.70161.64160.50160.50159.720.27%239
Jul 23, 2025160.76160.86159.96160.06159.28-0.05%1,151
Jul 22, 2025159.98161.16159.98160.14159.36-3.02%703
Jul 21, 2025163.74166.22163.26165.12164.310.23%561