Applied Materials, Inc. (FRA:AP2)
Germany
· Delayed Price · Currency is EUR 291.00
-20.30 (-6.52%)
Mar 5, 2026, 4:00 PM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 296.40 | 311.30 | 296.40 | 311.30 | 311.30 | 1.77% | 206 |
| Mar 3, 2026 | 312.65 | 312.65 | 299.50 | 305.90 | 305.90 | -2.66% | 180 |
| Mar 2, 2026 | 306.45 | 320.20 | 306.05 | 314.25 | 314.25 | -0.52% | 572 |
| Feb 27, 2026 | 315.40 | 318.65 | 313.25 | 315.90 | 315.90 | 0.41% | 150 |
| Feb 26, 2026 | 331.95 | 338.50 | 314.60 | 314.60 | 314.60 | -6.37% | 155 |
| Feb 25, 2026 | 319.10 | 336.00 | 319.10 | 336.00 | 336.00 | 4.36% | 233 |
| Feb 24, 2026 | 317.20 | 321.95 | 317.20 | 321.95 | 321.95 | 2.14% | 51 |
| Feb 23, 2026 | 312.85 | 322.75 | 312.85 | 315.20 | 315.20 | 0.06% | 237 |
| Feb 20, 2026 | 317.70 | 318.55 | 315.00 | 315.00 | 315.00 | 0.80% | 165 |
| Feb 19, 2026 | 315.30 | 315.30 | 310.00 | 312.50 | 312.50 | 0.32% | 127 |
| Feb 18, 2026 | 305.65 | 311.50 | 304.45 | 311.50 | 311.11 | 4.48% | 4,937 |
| Feb 17, 2026 | 299.05 | 300.55 | 296.05 | 298.15 | 297.78 | -1.05% | 169 |
| Feb 16, 2026 | 298.35 | 303.45 | 298.35 | 301.30 | 300.92 | 0.10% | 362 |
| Feb 13, 2026 | 308.80 | 311.85 | 298.60 | 301.00 | 300.62 | 5.61% | 281 |
| Feb 12, 2026 | 286.25 | 289.20 | 272.80 | 285.00 | 284.64 | -1.74% | 23 |
| Feb 11, 2026 | 275.65 | 290.05 | 274.20 | 290.05 | 289.69 | 3.66% | 89 |
| Feb 10, 2026 | 276.00 | 279.80 | 276.00 | 279.80 | 279.45 | 0.87% | 50 |
| Feb 9, 2026 | 270.85 | 277.40 | 269.75 | 277.40 | 277.05 | 1.09% | 87 |
| Feb 6, 2026 | 255.25 | 274.40 | 255.25 | 274.40 | 274.06 | 8.03% | 102 |
| Feb 5, 2026 | 256.45 | 256.45 | 246.55 | 254.00 | 253.68 | 1.97% | 161 |
| Feb 4, 2026 | 268.90 | 268.90 | 249.00 | 249.10 | 248.79 | -5.70% | 341 |
| Feb 3, 2026 | 283.20 | 283.20 | 264.15 | 264.15 | 263.82 | -5.66% | 162 |
| Feb 2, 2026 | 260.75 | 280.00 | 260.75 | 280.00 | 279.65 | 1.82% | 326 |
| Jan 30, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 274.66 | -1.08% | 58 |
| Jan 29, 2026 | 284.25 | 288.70 | 278.00 | 278.00 | 277.65 | 0.05% | 74 |
| Jan 28, 2026 | 287.50 | 292.25 | 277.85 | 277.85 | 277.50 | -0.87% | 122 |
| Jan 27, 2026 | 272.00 | 280.30 | 270.40 | 280.30 | 279.95 | 2.37% | 80 |
| Jan 26, 2026 | 269.85 | 273.80 | 269.85 | 273.80 | 273.46 | -0.51% | 13 |
| Jan 23, 2026 | 270.90 | 275.20 | 270.50 | 275.20 | 274.86 | 1.42% | 162 |
| Jan 22, 2026 | 277.70 | 283.90 | 271.35 | 271.35 | 271.01 | -0.51% | 97 |
| Jan 21, 2026 | 271.50 | 275.00 | 271.50 | 272.75 | 272.41 | -0.75% | 52 |
| Jan 20, 2026 | 272.80 | 274.80 | 271.05 | 274.80 | 274.46 | -1.04% | 68 |
| Jan 19, 2026 | 279.30 | 279.30 | 276.50 | 277.70 | 277.35 | -0.95% | 273 |
| Jan 16, 2026 | 274.90 | 283.05 | 274.90 | 280.35 | 280.00 | -0.16% | 68 |
| Jan 15, 2026 | 267.95 | 282.55 | 267.95 | 280.80 | 280.45 | 10.68% | 141 |
| Jan 14, 2026 | 259.60 | 262.05 | 253.70 | 253.70 | 253.38 | -5.21% | 86 |
| Jan 13, 2026 | 261.50 | 267.65 | 261.50 | 267.65 | 267.32 | 0.62% | 198 |
| Jan 12, 2026 | 253.70 | 266.00 | 253.70 | 266.00 | 265.67 | 2.13% | 140 |
| Jan 9, 2026 | 240.20 | 260.85 | 240.20 | 260.45 | 260.12 | 9.32% | 63 |
| Jan 8, 2026 | 247.05 | 250.40 | 238.25 | 238.25 | 237.95 | -3.72% | 27 |
| Jan 7, 2026 | 251.05 | 253.85 | 247.45 | 247.45 | 247.14 | -3.32% | 204 |
| Jan 6, 2026 | 241.50 | 255.95 | 240.55 | 255.95 | 255.63 | 4.73% | 256 |
| Jan 5, 2026 | 231.15 | 244.40 | 231.15 | 244.40 | 244.09 | 5.07% | 55 |
| Jan 2, 2026 | 218.95 | 232.60 | 218.95 | 232.60 | 232.31 | 4.33% | 496 |
| Dec 30, 2025 | 221.65 | 222.95 | 221.65 | 222.95 | 222.67 | 0.27% | 7 |
| Dec 29, 2025 | 222.70 | 222.70 | 220.65 | 222.35 | 222.07 | 1.65% | 69 |
| Dec 23, 2025 | 218.15 | 218.75 | 218.15 | 218.75 | 218.48 | -1.88% | 100 |
| Dec 22, 2025 | 220.60 | 222.95 | 217.95 | 222.95 | 222.67 | 2.62% | 104 |
| Dec 19, 2025 | 216.20 | 217.25 | 216.20 | 217.25 | 216.98 | 1.95% | 15 |
| Dec 18, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 212.83 | 1.24% | - |
| Dec 17, 2025 | 219.80 | 220.70 | 210.50 | 210.50 | 210.24 | -3.77% | 124 |
| Dec 16, 2025 | 218.75 | 218.75 | 218.75 | 218.75 | 218.48 | -0.77% | - |
| Dec 15, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.17 | -2.28% | 4 |
| Dec 12, 2025 | 228.85 | 228.85 | 225.60 | 225.60 | 225.32 | 0.53% | 5 |
| Dec 11, 2025 | 230.70 | 231.15 | 223.20 | 224.40 | 224.12 | -1.45% | 174 |
| Dec 10, 2025 | 228.55 | 228.55 | 227.70 | 227.70 | 227.42 | 0.04% | 395 |
| Dec 9, 2025 | 229.50 | 230.55 | 226.25 | 227.60 | 227.32 | -1.39% | 41 |
| Dec 8, 2025 | 229.25 | 230.80 | 229.25 | 230.80 | 230.51 | -1.47% | 50 |
| Dec 5, 2025 | 230.65 | 234.25 | 230.65 | 234.25 | 233.96 | -0.28% | 285 |
| Dec 4, 2025 | 229.40 | 234.90 | 229.40 | 234.90 | 234.61 | 3.66% | 103 |
| Dec 3, 2025 | 227.40 | 229.00 | 226.60 | 226.60 | 226.32 | 1.98% | 3 |
| Dec 2, 2025 | 218.10 | 225.90 | 218.10 | 222.20 | 221.92 | 3.49% | 68 |
| Dec 1, 2025 | 213.85 | 214.70 | 213.85 | 214.70 | 214.43 | -0.16% | 220 |
| Nov 28, 2025 | 215.05 | 215.05 | 215.05 | 215.05 | 214.78 | 0.42% | 21 |
| Nov 27, 2025 | 214.25 | 214.50 | 214.15 | 214.15 | 213.88 | -0.09% | 21 |
| Nov 26, 2025 | 209.40 | 214.35 | 209.40 | 214.35 | 214.08 | 4.61% | 214 |
| Nov 25, 2025 | 201.85 | 204.90 | 201.35 | 204.90 | 204.64 | 4.01% | 113 |
| Nov 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | 3.25% | 12 |
| Nov 21, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.56 | -8.20% | - |
| Nov 20, 2025 | 209.35 | 209.35 | 206.00 | 207.85 | 207.59 | 4.68% | 190 |
| Nov 19, 2025 | 193.02 | 198.56 | 193.02 | 198.56 | 197.91 | 2.74% | 100 |
| Nov 18, 2025 | 193.70 | 193.70 | 189.20 | 193.26 | 192.63 | -0.49% | 52 |
| Nov 17, 2025 | 194.86 | 194.86 | 194.22 | 194.22 | 193.59 | 3.77% | 6 |
| Nov 14, 2025 | 184.00 | 187.16 | 176.00 | 187.16 | 186.55 | -4.61% | 961 |
| Nov 13, 2025 | 198.80 | 198.80 | 196.20 | 196.20 | 195.56 | -1.39% | 10 |
| Nov 12, 2025 | 197.34 | 200.30 | 197.34 | 198.96 | 198.31 | -1.60% | 20 |
| Nov 11, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 201.54 | -1.12% | - |
| Nov 10, 2025 | 202.15 | 204.50 | 202.15 | 204.50 | 203.83 | 3.18% | 44 |
| Nov 7, 2025 | 202.30 | 202.30 | 198.20 | 198.20 | 197.55 | -1.91% | 404 |
| Nov 6, 2025 | 207.80 | 209.85 | 202.05 | 202.05 | 201.39 | 1.93% | 62 |
| Nov 5, 2025 | 199.20 | 199.20 | 198.22 | 198.22 | 197.57 | -1.68% | 20 |
| Nov 4, 2025 | 202.25 | 203.65 | 201.60 | 201.60 | 200.94 | -0.05% | 187 |
| Nov 3, 2025 | 201.30 | 205.00 | 201.30 | 201.70 | 201.04 | -1.61% | 343 |
| Oct 31, 2025 | 202.15 | 205.00 | 202.15 | 205.00 | 204.33 | 0.22% | 45 |
| Oct 30, 2025 | 201.35 | 205.70 | 201.35 | 204.55 | 203.88 | 3.11% | 147 |
| Oct 29, 2025 | 195.58 | 199.48 | 195.58 | 198.38 | 197.73 | 1.89% | 80 |
| Oct 28, 2025 | 197.26 | 199.20 | 194.70 | 194.70 | 194.07 | -2.77% | 386 |
| Oct 27, 2025 | 198.58 | 200.25 | 198.36 | 200.25 | 199.60 | 0.45% | 72 |
| Oct 24, 2025 | 195.28 | 199.36 | 195.28 | 199.36 | 198.71 | 5.16% | 146 |
| Oct 23, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 188.96 | -2.18% | - |
| Oct 22, 2025 | 194.16 | 194.16 | 193.80 | 193.80 | 193.17 | -0.55% | 71 |
| Oct 21, 2025 | 195.14 | 195.14 | 194.88 | 194.88 | 194.25 | -0.07% | 175 |
| Oct 20, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 194.39 | 1.65% | 6 |
| Oct 17, 2025 | 191.24 | 191.86 | 191.24 | 191.86 | 191.24 | -1.86% | 50 |
| Oct 16, 2025 | 194.26 | 196.94 | 194.26 | 195.50 | 194.86 | 1.01% | 62 |
| Oct 15, 2025 | 189.94 | 196.70 | 189.94 | 193.54 | 192.91 | 3.84% | 162 |
| Oct 14, 2025 | 186.38 | 186.38 | 186.38 | 186.38 | 185.77 | -1.45% | - |
| Oct 13, 2025 | 184.00 | 189.12 | 184.00 | 189.12 | 188.50 | 3.38% | 5 |
| Oct 10, 2025 | 189.88 | 194.00 | 182.94 | 182.94 | 182.34 | -1.87% | 65 |
| Oct 9, 2025 | 186.16 | 188.24 | 186.16 | 186.42 | 185.81 | 4.04% | 124 |