Applied Materials, Inc. (ETR:AP2)
Germany
· Delayed Price · Currency is EUR 324.00
-19.75 (-5.75%)
Apr 28, 2026, 5:35 PM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 344.60 | 344.60 | 324.00 | 324.00 | 324.00 | -5.75% | 1,168 |
| Apr 27, 2026 | 356.20 | 358.35 | 339.25 | 343.75 | 343.75 | -3.35% | 1,620 |
| Apr 24, 2026 | 348.15 | 356.20 | 347.75 | 355.65 | 355.65 | 1.69% | 790 |
| Apr 23, 2026 | 345.85 | 353.55 | 343.00 | 349.75 | 349.75 | 2.79% | 1,460 |
| Apr 22, 2026 | 339.20 | 342.10 | 334.10 | 340.25 | 340.25 | 1.37% | 468 |
| Apr 21, 2026 | 334.50 | 336.95 | 333.70 | 335.65 | 335.65 | 0.13% | 349 |
| Apr 20, 2026 | 334.70 | 337.60 | 333.75 | 335.20 | 335.20 | 0.59% | 434 |
| Apr 17, 2026 | 333.00 | 339.90 | 331.65 | 333.25 | 333.25 | 0.12% | 929 |
| Apr 16, 2026 | 340.55 | 341.90 | 327.45 | 332.85 | 332.85 | 1.80% | 840 |
| Apr 15, 2026 | 333.60 | 338.00 | 325.15 | 326.95 | 326.95 | -1.80% | 1,251 |
| Apr 14, 2026 | 338.25 | 341.90 | 332.95 | 332.95 | 332.95 | -0.76% | 1,483 |
| Apr 13, 2026 | 339.40 | 342.05 | 334.70 | 335.50 | 335.50 | -2.63% | 1,231 |
| Apr 10, 2026 | 340.20 | 345.20 | 340.20 | 344.55 | 344.55 | 2.04% | 323 |
| Apr 9, 2026 | 329.50 | 337.75 | 327.00 | 337.65 | 337.65 | 2.57% | 2,144 |
| Apr 8, 2026 | 320.45 | 331.85 | 319.00 | 329.20 | 329.20 | 9.08% | 1,622 |
| Apr 7, 2026 | 301.40 | 305.90 | 299.75 | 301.80 | 301.80 | -0.77% | 625 |
| Apr 2, 2026 | 296.45 | 305.20 | 292.50 | 304.15 | 304.15 | -1.11% | 526 |
| Apr 1, 2026 | 299.75 | 308.20 | 296.10 | 307.55 | 307.55 | 7.12% | 1,261 |
| Mar 31, 2026 | 282.75 | 289.95 | 282.40 | 287.10 | 287.10 | 0.53% | 1,551 |
| Mar 30, 2026 | 294.05 | 299.55 | 282.40 | 285.60 | 285.60 | -3.24% | 561 |
| Mar 27, 2026 | 297.70 | 298.60 | 288.60 | 295.15 | 295.15 | -2.49% | 960 |
| Mar 26, 2026 | 316.90 | 316.90 | 301.45 | 302.70 | 302.70 | -5.27% | 1,154 |
| Mar 25, 2026 | 326.30 | 329.55 | 312.05 | 319.55 | 319.55 | -1.89% | 1,995 |
| Mar 24, 2026 | 313.45 | 327.60 | 308.00 | 325.70 | 325.70 | 3.91% | 2,171 |
| Mar 23, 2026 | 302.75 | 321.70 | 302.50 | 313.45 | 313.45 | 2.74% | 1,891 |
| Mar 20, 2026 | 311.75 | 311.75 | 299.95 | 305.10 | 305.10 | -1.01% | 848 |
| Mar 19, 2026 | 302.60 | 308.50 | 300.15 | 308.20 | 308.20 | 0.13% | 612 |
| Mar 18, 2026 | 311.10 | 311.20 | 303.35 | 307.80 | 307.80 | 1.79% | 804 |
| Mar 17, 2026 | 299.45 | 303.35 | 296.05 | 302.40 | 302.40 | 0.60% | 1,756 |
| Mar 16, 2026 | 301.05 | 304.95 | 299.95 | 300.60 | 300.60 | 0.40% | 566 |
| Mar 13, 2026 | 293.35 | 304.00 | 293.25 | 299.40 | 299.40 | 1.39% | 2,127 |
| Mar 12, 2026 | 301.60 | 301.60 | 290.90 | 295.30 | 295.30 | -2.77% | 858 |
| Mar 11, 2026 | 301.15 | 304.00 | 297.40 | 303.70 | 303.70 | 0.76% | 800 |
| Mar 10, 2026 | 295.85 | 302.35 | 290.30 | 301.40 | 301.40 | 6.07% | 1,313 |
| Mar 9, 2026 | 273.00 | 284.15 | 271.50 | 284.15 | 284.15 | -2.34% | 2,355 |
| Mar 6, 2026 | 300.05 | 300.05 | 287.05 | 290.95 | 290.95 | -3.10% | 3,288 |
| Mar 5, 2026 | 307.45 | 309.50 | 299.90 | 300.25 | 300.25 | -2.67% | 890 |
| 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% | 684 |
| 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 | -1.88% | 1,756 |
| Dec 11, 2025 | 231.55 | 233.90 | 224.05 | 226.65 | 226.37 | -1.31% | 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% | 515 |
| 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% | 956 |
| Dec 1, 2025 | 215.25 | 216.95 | 213.90 | 216.95 | 216.68 | 0.32% | 10,083 |