Applied Materials, Inc. (ETR:AP2)
Germany
· Delayed Price · Currency is EUR 307.75
-0.75 (-0.24%)
Mar 5, 2026, 10:37 AM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 307.45 | 307.75 | 305.00 | 307.75 | - | -0.24% | 318 |
| Mar 4, 2026 | 298.50 | 310.10 | 298.00 | 308.50 | 308.50 | 1.30% | 2,551 |
| Mar 3, 2026 | 310.90 | 311.20 | 301.95 | 304.55 | 304.55 | -3.93% | 2,652 |
| Mar 2, 2026 | 307.65 | 317.00 | 306.45 | 317.00 | 317.00 | 0.16% | 1,222 |
| Feb 27, 2026 | 317.60 | 319.00 | 310.00 | 316.50 | 316.50 | -0.55% | 893 |
| Feb 26, 2026 | 334.85 | 337.80 | 315.35 | 318.25 | 318.25 | -3.82% | 1,106 |
| Feb 25, 2026 | 321.15 | 334.20 | 321.15 | 330.90 | 330.90 | 3.80% | 612 |
| Feb 24, 2026 | 318.70 | 322.75 | 314.55 | 318.80 | 318.80 | 0.87% | 572 |
| Feb 23, 2026 | 314.65 | 319.85 | 313.75 | 316.05 | 316.05 | -0.06% | 968 |
| Feb 20, 2026 | 316.55 | 319.80 | 312.60 | 316.25 | 316.25 | 1.05% | 5,844 |
| Feb 19, 2026 | 312.85 | 314.45 | 308.00 | 312.95 | 312.95 | -0.13% | 1,082 |
| Feb 18, 2026 | 305.75 | 315.50 | 305.15 | 313.35 | 312.96 | 3.33% | 555 |
| Feb 17, 2026 | 297.20 | 305.65 | 295.60 | 303.25 | 302.87 | 0.90% | 630 |
| Feb 16, 2026 | 299.65 | 304.25 | 298.70 | 300.55 | 300.18 | -0.36% | 858 |
| Feb 13, 2026 | 309.05 | 315.70 | 301.65 | 301.65 | 301.28 | 8.94% | 2,575 |
| Feb 12, 2026 | 292.75 | 292.75 | 274.05 | 276.90 | 276.56 | -2.41% | 2,055 |
| Feb 11, 2026 | 277.00 | 289.45 | 274.75 | 283.75 | 283.40 | 2.07% | 1,144 |
| Feb 10, 2026 | 277.35 | 278.80 | 272.25 | 278.00 | 277.65 | 1.11% | 845 |
| Feb 9, 2026 | 272.25 | 274.95 | 266.80 | 274.95 | 274.61 | 0.88% | 1,229 |
| Feb 6, 2026 | 258.85 | 272.55 | 258.85 | 272.55 | 272.21 | 7.26% | 705 |
| Feb 5, 2026 | 259.80 | 261.15 | 248.90 | 254.10 | 253.78 | 0.57% | 2,140 |
| Feb 4, 2026 | 273.45 | 274.50 | 252.55 | 252.65 | 252.34 | -7.88% | 1,912 |
| Feb 3, 2026 | 282.00 | 285.25 | 272.00 | 274.25 | 273.91 | -1.49% | 952 |
| Feb 2, 2026 | 264.35 | 278.40 | 264.35 | 278.40 | 278.05 | -0.54% | 1,932 |
| Jan 30, 2026 | 276.95 | 284.50 | 276.35 | 279.90 | 279.55 | -0.36% | 1,262 |
| Jan 29, 2026 | 288.60 | 291.25 | 275.80 | 280.90 | 280.55 | -0.57% | 1,531 |
| Jan 28, 2026 | 290.85 | 291.70 | 279.70 | 282.50 | 282.15 | 0.84% | 3,701 |
| Jan 27, 2026 | 273.35 | 280.70 | 271.85 | 280.15 | 279.80 | 4.11% | 3,593 |
| Jan 26, 2026 | 272.60 | 273.45 | 267.60 | 269.10 | 268.77 | -1.75% | 2,766 |
| Jan 23, 2026 | 273.70 | 274.75 | 265.40 | 273.90 | 273.56 | 0.09% | 2,086 |
| Jan 22, 2026 | 279.35 | 283.95 | 273.60 | 273.65 | 273.31 | -1.17% | 2,040 |
| Jan 21, 2026 | 274.00 | 277.85 | 271.75 | 276.90 | 276.56 | 0.91% | 489 |
| Jan 20, 2026 | 272.60 | 276.60 | 268.50 | 274.40 | 274.06 | -0.71% | 2,621 |
| Jan 19, 2026 | 276.85 | 277.15 | 275.00 | 276.35 | 276.01 | -1.43% | 235 |
| Jan 16, 2026 | 277.75 | 283.85 | 277.00 | 280.35 | 280.00 | -0.05% | 1,138 |
| Jan 15, 2026 | 272.00 | 283.15 | 272.00 | 280.50 | 280.15 | 9.23% | 5,860 |
| Jan 14, 2026 | 262.10 | 262.10 | 256.45 | 256.80 | 256.48 | -3.30% | 716 |
| Jan 13, 2026 | 262.25 | 265.70 | 260.15 | 265.55 | 265.22 | 0.95% | 2,729 |
| Jan 12, 2026 | 258.50 | 264.10 | 256.40 | 263.05 | 262.72 | 3.95% | 2,936 |
| Jan 9, 2026 | 240.65 | 253.35 | 240.65 | 253.05 | 252.74 | 5.35% | 2,666 |
| Jan 8, 2026 | 248.95 | 250.15 | 239.95 | 240.20 | 239.90 | -4.38% | 786 |
| Jan 7, 2026 | 252.40 | 252.40 | 246.30 | 251.20 | 250.89 | -1.14% | 1,295 |
| Jan 6, 2026 | 243.05 | 254.10 | 242.75 | 254.10 | 253.78 | 3.65% | 827 |
| Jan 5, 2026 | 232.90 | 245.15 | 232.90 | 245.15 | 244.85 | 8.09% | 1,330 |
| Jan 2, 2026 | 220.95 | 231.20 | 220.95 | 226.80 | 226.52 | 0.84% | 4,024 |
| Dec 30, 2025 | 223.05 | 224.90 | 223.05 | 224.90 | 224.62 | 1.08% | 231 |
| Dec 29, 2025 | 220.20 | 222.70 | 220.20 | 222.50 | 222.22 | 1.07% | 589 |
| Dec 23, 2025 | 221.40 | 221.40 | 219.10 | 220.15 | 219.88 | -0.20% | 264 |
| Dec 22, 2025 | 219.30 | 223.25 | 219.30 | 220.60 | 220.33 | 0.48% | 398 |
| Dec 19, 2025 | 218.95 | 221.75 | 216.00 | 219.55 | 219.28 | 0.48% | 732 |
| Dec 18, 2025 | 215.90 | 220.40 | 214.05 | 218.50 | 218.23 | 2.41% | 1,935 |
| Dec 17, 2025 | 220.55 | 222.65 | 213.35 | 213.35 | 213.08 | -2.65% | 1,509 |
| Dec 16, 2025 | 220.00 | 222.10 | 217.05 | 219.15 | 218.88 | -2.14% | 682 |
| Dec 15, 2025 | 222.70 | 225.90 | 221.60 | 223.95 | 223.67 | 0.70% | 2,352 |
| Dec 12, 2025 | 229.85 | 230.85 | 222.40 | 222.40 | 222.12 | -1.79% | 1,756 |
| Dec 11, 2025 | 231.55 | 233.90 | 224.05 | 226.45 | 226.17 | -1.39% | 1,009 |
| Dec 10, 2025 | 229.45 | 231.85 | 228.30 | 229.65 | 229.36 | -0.35% | 546 |
| Dec 9, 2025 | 229.60 | 230.95 | 227.75 | 230.45 | 230.16 | 0.30% | 502 |
| Dec 8, 2025 | 230.15 | 232.25 | 229.30 | 229.75 | 229.46 | -1.27% | 601 |
| Dec 5, 2025 | 233.15 | 233.50 | 231.35 | 232.70 | 232.41 | - | 658 |
| Dec 4, 2025 | 228.70 | 233.65 | 227.85 | 232.70 | 232.41 | 2.94% | 435 |
| Dec 3, 2025 | 228.15 | 228.45 | 223.75 | 226.05 | 225.77 | 1.71% | 1,109 |
| Dec 2, 2025 | 219.00 | 225.00 | 217.95 | 222.25 | 221.97 | 2.44% | 875 |
| Dec 1, 2025 | 215.25 | 216.95 | 213.90 | 216.95 | 216.68 | 0.32% | 10,074 |
| Nov 28, 2025 | 217.15 | 217.80 | 215.05 | 216.25 | 215.98 | -1.68% | 641 |
| Nov 27, 2025 | 218.05 | 219.95 | 214.60 | 219.95 | 219.68 | 2.78% | 172 |
| Nov 26, 2025 | 211.90 | 214.00 | 210.35 | 214.00 | 213.73 | 4.75% | 539 |
| Nov 25, 2025 | 203.70 | 206.30 | 202.00 | 204.30 | 204.05 | 2.12% | 2,398 |
| Nov 24, 2025 | 195.24 | 201.05 | 193.70 | 200.05 | 199.80 | 2.98% | 1,115 |
| Nov 21, 2025 | 190.92 | 194.26 | 187.56 | 194.26 | 194.02 | -3.66% | 3,650 |
| Nov 20, 2025 | 206.45 | 208.00 | 201.65 | 201.65 | 201.40 | 0.62% | 906 |
| Nov 19, 2025 | 191.82 | 200.45 | 191.82 | 200.40 | 199.75 | 4.59% | 912 |
| Nov 18, 2025 | 196.96 | 197.10 | 191.28 | 191.60 | 190.98 | -3.57% | 1,829 |
| Nov 17, 2025 | 195.04 | 199.72 | 193.32 | 198.70 | 198.06 | 3.50% | 1,756 |
| Nov 14, 2025 | 183.50 | 191.98 | 174.44 | 191.98 | 191.36 | -0.19% | 3,750 |
| Nov 13, 2025 | 197.16 | 200.20 | 192.34 | 192.34 | 191.72 | -3.26% | 1,116 |
| Nov 12, 2025 | 198.44 | 201.65 | 198.10 | 198.82 | 198.18 | 0.72% | 3,368 |
| Nov 11, 2025 | 201.65 | 202.65 | 197.40 | 197.40 | 196.76 | -1.96% | 957 |
| Nov 10, 2025 | 202.60 | 204.10 | 201.35 | 201.35 | 200.70 | 3.51% | 435 |
| Nov 7, 2025 | 203.70 | 203.70 | 194.52 | 194.52 | 193.89 | -4.32% | 1,425 |
| Nov 6, 2025 | 207.20 | 209.70 | 203.00 | 203.30 | 202.64 | -2.24% | 1,329 |
| Nov 5, 2025 | 199.58 | 207.95 | 198.16 | 207.95 | 207.28 | 1.61% | 1,533 |
| Nov 4, 2025 | 202.85 | 206.05 | 199.38 | 204.65 | 203.99 | -0.37% | 1,628 |
| Nov 3, 2025 | 202.70 | 206.30 | 202.70 | 205.40 | 204.74 | 1.86% | 723 |
| Oct 31, 2025 | 201.90 | 206.00 | 201.65 | 201.65 | 201.00 | -0.47% | 1,315 |
| Oct 30, 2025 | 203.95 | 208.35 | 202.60 | 202.60 | 201.95 | -0.20% | 1,673 |
| Oct 29, 2025 | 196.82 | 203.00 | 196.82 | 203.00 | 202.34 | 3.26% | 730 |
| Oct 28, 2025 | 198.30 | 198.76 | 195.66 | 196.60 | 195.97 | -2.16% | 812 |
| Oct 27, 2025 | 198.98 | 201.95 | 198.98 | 200.95 | 200.30 | 1.80% | 840 |
| Oct 24, 2025 | 195.18 | 198.22 | 195.00 | 197.40 | 196.76 | 0.32% | 995 |
| Oct 23, 2025 | 190.98 | 196.78 | 187.70 | 196.78 | 196.14 | 3.64% | 1,668 |
| Oct 22, 2025 | 194.82 | 195.56 | 189.86 | 189.86 | 189.25 | -2.50% | 1,253 |
| Oct 21, 2025 | 195.70 | 195.72 | 194.38 | 194.72 | 194.09 | -1.32% | 1,110 |
| Oct 20, 2025 | 194.16 | 198.18 | 193.92 | 197.32 | 196.68 | 2.97% | 1,565 |
| Oct 17, 2025 | 191.48 | 195.20 | 188.84 | 191.62 | 191.00 | -1.50% | 2,815 |
| Oct 16, 2025 | 196.66 | 199.00 | 194.54 | 194.54 | 193.91 | 0.87% | 1,724 |
| Oct 15, 2025 | 190.76 | 194.50 | 190.00 | 192.86 | 192.24 | 2.23% | 2,250 |
| Oct 14, 2025 | 188.18 | 189.32 | 183.44 | 188.66 | 188.05 | -0.56% | 1,930 |
| Oct 13, 2025 | 186.06 | 190.76 | 186.06 | 189.72 | 189.11 | 2.64% | 2,740 |
| Oct 10, 2025 | 191.00 | 193.40 | 184.84 | 184.84 | 184.24 | -2.31% | 922 |