Applied Materials, Inc. (FRA:AP2)
Germany
· Delayed Price · Currency is EUR 226.60
+4.40 (1.98%)
At close: Dec 3, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.65 | 234.25 | 230.65 | 234.25 | 234.25 | -0.28% | 285 |
| Dec 4, 2025 | 229.40 | 234.90 | 229.40 | 234.90 | 234.90 | 3.66% | 103 |
| Dec 3, 2025 | 227.40 | 229.00 | 226.60 | 226.60 | 226.60 | 1.98% | 3 |
| Dec 2, 2025 | 218.10 | 225.90 | 218.10 | 222.20 | 222.20 | 3.49% | 68 |
| Dec 1, 2025 | 213.85 | 214.70 | 213.85 | 214.70 | 214.70 | -0.16% | 220 |
| Nov 28, 2025 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0.42% | 21 |
| Nov 27, 2025 | 214.25 | 214.50 | 214.15 | 214.15 | 214.15 | -0.09% | 21 |
| Nov 26, 2025 | 209.40 | 214.35 | 209.40 | 214.35 | 214.35 | 4.61% | 214 |
| Nov 25, 2025 | 201.85 | 204.90 | 201.35 | 204.90 | 204.90 | 4.01% | 113 |
| Nov 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.25% | 12 |
| Nov 21, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -8.20% | - |
| Nov 20, 2025 | 209.35 | 209.35 | 206.00 | 207.85 | 207.85 | 4.68% | 190 |
| Nov 19, 2025 | 193.02 | 198.56 | 193.02 | 198.56 | 198.16 | 2.74% | 100 |
| Nov 18, 2025 | 193.70 | 193.70 | 189.20 | 193.26 | 192.87 | -0.49% | 52 |
| Nov 17, 2025 | 194.86 | 194.86 | 194.22 | 194.22 | 193.83 | 3.77% | 6 |
| Nov 14, 2025 | 184.00 | 187.16 | 176.00 | 187.16 | 186.78 | -4.61% | 961 |
| Nov 13, 2025 | 198.80 | 198.80 | 196.20 | 196.20 | 195.81 | -1.39% | 10 |
| Nov 12, 2025 | 197.34 | 200.30 | 197.34 | 198.96 | 198.56 | -1.60% | 20 |
| Nov 11, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 201.79 | -1.12% | - |
| Nov 10, 2025 | 202.15 | 204.50 | 202.15 | 204.50 | 204.09 | 3.18% | 44 |
| Nov 7, 2025 | 202.30 | 202.30 | 198.20 | 198.20 | 197.80 | -1.91% | 404 |
| Nov 6, 2025 | 207.80 | 209.85 | 202.05 | 202.05 | 201.64 | 1.93% | 62 |
| Nov 5, 2025 | 199.20 | 199.20 | 198.22 | 198.22 | 197.82 | -1.68% | 20 |
| Nov 4, 2025 | 202.25 | 203.65 | 201.60 | 201.60 | 201.20 | -0.05% | 187 |
| Nov 3, 2025 | 201.30 | 205.00 | 201.30 | 201.70 | 201.29 | -1.61% | 343 |
| Oct 31, 2025 | 202.15 | 205.00 | 202.15 | 205.00 | 204.59 | 0.22% | 45 |
| Oct 30, 2025 | 201.35 | 205.70 | 201.35 | 204.55 | 204.14 | 3.11% | 147 |
| Oct 29, 2025 | 195.58 | 199.48 | 195.58 | 198.38 | 197.98 | 1.89% | 80 |
| Oct 28, 2025 | 197.26 | 199.20 | 194.70 | 194.70 | 194.31 | -2.77% | 386 |
| Oct 27, 2025 | 198.58 | 200.25 | 198.36 | 200.25 | 199.85 | 0.45% | 72 |
| Oct 24, 2025 | 195.28 | 199.36 | 195.28 | 199.36 | 198.96 | 5.16% | 146 |
| Oct 23, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 189.20 | -2.18% | - |
| Oct 22, 2025 | 194.16 | 194.16 | 193.80 | 193.80 | 193.41 | -0.55% | 71 |
| Oct 21, 2025 | 195.14 | 195.14 | 194.88 | 194.88 | 194.49 | -0.07% | 175 |
| Oct 20, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 194.63 | 1.65% | 6 |
| Oct 17, 2025 | 191.24 | 191.86 | 191.24 | 191.86 | 191.47 | -1.86% | 50 |
| Oct 16, 2025 | 194.26 | 196.94 | 194.26 | 195.50 | 195.11 | 1.01% | 62 |
| Oct 15, 2025 | 189.94 | 196.70 | 189.94 | 193.54 | 193.15 | 3.84% | 162 |
| Oct 14, 2025 | 186.38 | 186.38 | 186.38 | 186.38 | 186.01 | -1.45% | - |
| Oct 13, 2025 | 184.00 | 189.12 | 184.00 | 189.12 | 188.74 | 3.38% | 5 |
| Oct 10, 2025 | 189.88 | 194.00 | 182.94 | 182.94 | 182.57 | -1.87% | 65 |
| Oct 9, 2025 | 186.16 | 188.24 | 186.16 | 186.42 | 186.05 | 4.04% | 124 |
| Oct 8, 2025 | 181.72 | 183.52 | 179.18 | 179.18 | 178.82 | -3.00% | 46 |
| Oct 7, 2025 | 190.38 | 192.50 | 184.72 | 184.72 | 184.35 | -3.88% | 195 |
| Oct 6, 2025 | 184.56 | 193.42 | 184.56 | 192.18 | 191.79 | 4.08% | 267 |
| Oct 3, 2025 | 184.64 | 184.64 | 184.64 | 184.64 | 184.27 | -2.46% | - |
| Oct 2, 2025 | 184.40 | 189.30 | 184.36 | 189.30 | 188.92 | 11.34% | 200 |
| Oct 1, 2025 | 173.50 | 173.50 | 170.02 | 170.02 | 169.68 | -2.63% | 14 |
| Sep 30, 2025 | 173.88 | 174.62 | 173.88 | 174.62 | 174.27 | -1.73% | 96 |
| Sep 29, 2025 | 175.14 | 177.70 | 173.48 | 177.70 | 177.34 | 2.72% | 49 |
| Sep 26, 2025 | 170.14 | 173.00 | 170.14 | 173.00 | 172.65 | 0.59% | 95 |
| Sep 25, 2025 | 170.60 | 171.98 | 170.60 | 171.98 | 171.63 | 0.21% | 11 |
| Sep 24, 2025 | 169.62 | 173.56 | 169.62 | 171.62 | 171.28 | 0.25% | 129 |
| Sep 23, 2025 | 169.40 | 171.20 | 169.08 | 171.20 | 170.86 | 6.32% | 115 |
| Sep 22, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 160.70 | 0.11% | 30 |
| Sep 19, 2025 | 160.76 | 160.84 | 160.76 | 160.84 | 160.52 | 5.62% | 56 |
| Sep 18, 2025 | 150.92 | 152.28 | 150.92 | 152.28 | 151.97 | 4.60% | 108 |
| Sep 17, 2025 | 145.58 | 145.58 | 145.58 | 145.58 | 145.29 | -0.15% | - |
| Sep 16, 2025 | 144.28 | 146.46 | 144.28 | 145.80 | 145.51 | 1.50% | 100 |
| Sep 15, 2025 | 142.48 | 143.64 | 142.48 | 143.64 | 143.35 | -0.33% | - |
| Sep 12, 2025 | 142.62 | 144.12 | 142.08 | 144.12 | 143.83 | 0.91% | 90 |
| Sep 11, 2025 | 139.06 | 142.82 | 139.06 | 142.82 | 142.53 | 1.65% | - |
| Sep 10, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.22 | 0.37% | 20 |
| Sep 9, 2025 | 136.84 | 139.98 | 136.84 | 139.98 | 139.70 | 0.72% | 53 |
| Sep 8, 2025 | 137.54 | 138.98 | 137.54 | 138.98 | 138.70 | 2.04% | - |
| Sep 5, 2025 | 134.92 | 136.20 | 134.92 | 136.20 | 135.93 | 1.75% | - |
| Sep 4, 2025 | 133.40 | 133.86 | 133.40 | 133.86 | 133.59 | 1.32% | 94 |
| Sep 3, 2025 | 134.32 | 136.56 | 132.12 | 132.12 | 131.85 | -2.21% | 381 |
| Sep 2, 2025 | 138.20 | 138.20 | 135.10 | 135.10 | 134.83 | -2.10% | 115 |
| Sep 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | -1.96% | 7 |
| Aug 29, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.48 | 0.83% | - |
| Aug 28, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.32 | -0.99% | - |
| Aug 27, 2025 | 140.92 | 141.00 | 140.92 | 141.00 | 140.72 | -0.54% | 20 |
| Aug 26, 2025 | 138.56 | 141.76 | 138.56 | 141.76 | 141.48 | 2.28% | 260 |
| Aug 25, 2025 | 137.90 | 139.38 | 137.90 | 138.60 | 138.32 | 0.89% | 58 |
| Aug 22, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.10 | -0.65% | - |
| Aug 21, 2025 | 137.28 | 138.28 | 136.04 | 138.28 | 138.00 | -0.33% | 115 |
| Aug 20, 2025 | 139.40 | 139.40 | 138.74 | 138.74 | 138.07 | -0.90% | 526 |
| Aug 19, 2025 | 139.64 | 140.00 | 139.64 | 140.00 | 139.32 | -0.14% | 105 |
| Aug 18, 2025 | 139.08 | 140.20 | 138.94 | 140.20 | 139.52 | 0.86% | 75 |
| Aug 15, 2025 | 139.60 | 140.70 | 137.02 | 139.00 | 138.33 | -14.18% | 528 |
| Aug 14, 2025 | 161.74 | 161.96 | 161.74 | 161.96 | 161.18 | 0.62% | 56 |
| Aug 13, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.18 | 1.71% | - |
| Aug 12, 2025 | 157.96 | 158.26 | 157.96 | 158.26 | 157.49 | -0.24% | 2 |
| Aug 11, 2025 | 158.06 | 159.66 | 158.06 | 158.64 | 157.87 | 1.01% | 21 |
| Aug 8, 2025 | 157.06 | 157.06 | 157.06 | 157.06 | 156.30 | 1.54% | - |
| Aug 7, 2025 | 154.68 | 154.68 | 154.68 | 154.68 | 153.93 | 1.42% | - |
| Aug 6, 2025 | 153.28 | 153.28 | 152.52 | 152.52 | 151.78 | -0.59% | 725 |
| Aug 5, 2025 | 159.18 | 159.18 | 153.42 | 153.42 | 152.68 | -2.19% | 33 |
| Aug 4, 2025 | 154.36 | 156.86 | 154.36 | 156.86 | 156.10 | 1.65% | 50 |
| Aug 1, 2025 | 156.32 | 156.36 | 154.32 | 154.32 | 153.57 | -1.83% | 128 |
| Jul 31, 2025 | 160.84 | 160.84 | 157.20 | 157.20 | 156.44 | -3.56% | 180 |
| Jul 30, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.21 | 0.41% | 200 |
| Jul 29, 2025 | 163.50 | 165.86 | 162.34 | 162.34 | 161.55 | -0.39% | 564 |
| Jul 28, 2025 | 157.42 | 162.98 | 157.42 | 162.98 | 162.19 | 3.99% | 33 |
| Jul 25, 2025 | 157.98 | 157.98 | 156.72 | 156.72 | 155.96 | -1.94% | 9 |
| Jul 24, 2025 | 159.82 | 159.82 | 159.82 | 159.82 | 159.05 | -0.24% | - |
| Jul 23, 2025 | 160.00 | 160.20 | 160.00 | 160.20 | 159.42 | 0.12% | 21 |
| Jul 22, 2025 | 164.24 | 164.26 | 160.00 | 160.00 | 159.22 | -1.83% | 21 |
| Jul 21, 2025 | 164.56 | 164.56 | 162.98 | 162.98 | 162.19 | -1.57% | 51 |