Applied Materials, Inc. (FRA:AP2)
Germany
· Delayed Price · Currency is EUR 324.00
-19.75 (-5.75%)
Last updated: 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 | 342.25 | 342.25 | - | -4.56% | 96 |
| Apr 27, 2026 | 358.95 | 358.95 | 358.60 | 358.60 | 358.60 | 1.85% | 13 |
| Apr 24, 2026 | 342.90 | 359.30 | 342.90 | 352.10 | 352.10 | 0.31% | 114 |
| Apr 23, 2026 | 338.70 | 351.00 | 338.70 | 351.00 | 351.00 | 3.08% | 50 |
| Apr 22, 2026 | 335.45 | 340.50 | 335.45 | 340.50 | 340.50 | 2.50% | 32 |
| Apr 21, 2026 | 330.15 | 337.45 | 330.15 | 332.20 | 332.20 | -1.58% | 60 |
| Apr 20, 2026 | 330.75 | 337.55 | 330.75 | 337.55 | 337.55 | 0.75% | 8 |
| Apr 17, 2026 | 328.00 | 336.35 | 328.00 | 335.05 | 335.05 | 1.01% | 68 |
| Apr 16, 2026 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | 2.50% | - |
| Apr 15, 2026 | 329.15 | 336.30 | 323.60 | 323.60 | 323.60 | -3.40% | 176 |
| Apr 14, 2026 | 332.90 | 339.95 | 332.90 | 335.00 | 335.00 | - | 11 |
| Apr 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -3.47% | 65 |
| Apr 10, 2026 | 343.35 | 347.95 | 341.80 | 347.05 | 347.05 | 2.53% | 204 |
| Apr 9, 2026 | 326.80 | 338.50 | 326.80 | 338.50 | 338.50 | 1.29% | 17 |
| Apr 8, 2026 | 322.60 | 334.20 | 321.70 | 334.20 | 334.20 | 12.22% | 278 |
| Apr 7, 2026 | 306.25 | 306.25 | 297.80 | 297.80 | 297.80 | 1.29% | 32 |
| Apr 2, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -5.22% | 20 |
| Apr 1, 2026 | 294.45 | 310.20 | 294.45 | 310.20 | 310.20 | 9.46% | 44 |
| Mar 31, 2026 | 282.65 | 283.40 | 282.65 | 283.40 | 283.40 | 1.54% | 53 |
| Mar 30, 2026 | 290.45 | 298.15 | 279.10 | 279.10 | 279.10 | -5.02% | 101 |
| Mar 27, 2026 | 293.05 | 293.85 | 293.00 | 293.85 | 293.85 | -2.02% | 28 |
| Mar 26, 2026 | 314.00 | 314.00 | 299.90 | 299.90 | 299.90 | -6.99% | 26 |
| Mar 25, 2026 | 322.45 | 322.45 | 322.45 | 322.45 | 322.45 | 0.25% | - |
| Mar 24, 2026 | 314.30 | 329.60 | 309.10 | 321.65 | 321.65 | 2.00% | 256 |
| Mar 23, 2026 | 302.80 | 323.30 | 302.80 | 315.35 | 315.35 | 2.39% | 136 |
| Mar 20, 2026 | 310.95 | 310.95 | 308.00 | 308.00 | 308.00 | -1.28% | 26 |
| Mar 19, 2026 | 301.15 | 312.00 | 301.15 | 312.00 | 312.00 | 0.43% | 8 |
| Mar 18, 2026 | 304.95 | 313.00 | 304.95 | 310.65 | 310.65 | 3.09% | 97 |
| Mar 17, 2026 | 295.90 | 301.35 | 295.90 | 301.35 | 301.35 | -0.54% | 50 |
| Mar 16, 2026 | 299.05 | 303.00 | 299.05 | 303.00 | 303.00 | 2.02% | 38 |
| Mar 13, 2026 | 289.40 | 297.00 | 289.40 | 297.00 | 297.00 | 2.03% | 305 |
| Mar 12, 2026 | 297.35 | 297.35 | 289.90 | 291.10 | 291.10 | -4.92% | 23 |
| Mar 11, 2026 | 301.55 | 306.15 | 298.95 | 306.15 | 306.15 | 1.37% | 102 |
| Mar 10, 2026 | 289.70 | 302.00 | 289.70 | 302.00 | 302.00 | 8.03% | 134 |
| Mar 9, 2026 | 270.85 | 279.55 | 270.85 | 279.55 | 279.55 | -1.20% | 167 |
| Mar 6, 2026 | 297.65 | 300.35 | 282.95 | 282.95 | 282.95 | -2.77% | 53 |
| Mar 5, 2026 | 305.70 | 305.70 | 291.00 | 291.00 | 291.00 | -6.52% | 5 |
| 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 |