Skip to main content
Apple Inc. (VIE:AAPL)
Austria flag Austria · Delayed Price · Currency is EUR
222.20
+0.60 (0.27%)
At close: Mar 9, 2026

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026219.50221.60219.50221.40--0.09%526
Mar 6, 2026224.35224.35220.45221.60221.60-1.95%723
Mar 5, 2026225.80226.50223.40226.00226.00-0.59%378
Mar 4, 2026226.35227.85225.80227.35227.350.26%396
Mar 3, 2026225.25228.90224.90226.75226.750.27%1,097
Mar 2, 2026221.55226.15221.45226.15226.15-0.66%491
Feb 27, 2026230.60230.75227.55227.65227.65-1.58%220
Feb 26, 2026231.70233.75229.95231.30231.30-0.32%489
Feb 25, 2026230.60232.05229.80232.05232.050.22%179
Feb 24, 2026226.50232.80225.95231.55231.552.52%218
Feb 23, 2026222.90225.85222.75225.85225.851.60%384
Feb 20, 2026222.35222.90219.65222.30222.30-0.87%196
Feb 19, 2026223.45224.50222.90224.25224.25-0.66%316
Feb 18, 2026223.80225.75223.55225.75225.752.71%303
Feb 17, 2026215.90219.80215.50219.80219.801.62%158
Feb 16, 2026216.80217.00216.00216.30216.30-0.98%289
Feb 13, 2026221.20221.55218.05218.45218.45-2.67%537
Feb 12, 2026232.10232.10224.45224.45224.45-4.35%88
Feb 11, 2026229.90235.75228.90234.65234.652.02%455
Feb 10, 2026229.80231.00229.40230.00230.00-0.07%47
Feb 9, 2026233.45234.00229.10230.15230.15-1.39%399
Feb 5, 2026232.45235.30231.95233.40233.18-0.55%1,446
Feb 4, 2026228.10235.00228.10234.70234.483.14%294
Feb 3, 2026227.15229.45226.55227.55227.341.52%967
Feb 2, 2026216.50224.15216.50224.15223.943.73%174
Jan 30, 2026215.80217.30212.15216.10215.900.79%1,146
Jan 29, 2026215.50216.55214.35214.40214.200.16%993
Jan 28, 2026215.85216.05214.05214.05213.85-1.68%144
Jan 27, 2026217.05218.60215.55217.70217.491.35%746
Jan 26, 2026209.50214.80209.20214.80214.601.85%429
Jan 23, 2026212.45212.45209.20210.90210.70-0.80%211
Jan 22, 2026213.00214.20212.60212.60212.400.71%169
Jan 21, 2026210.55211.75209.05211.10210.90-1.38%151
Jan 20, 2026215.40217.20214.05214.05213.85-0.67%881
Jan 19, 2026216.60217.70215.50215.50215.30-2.60%435
Jan 16, 2026222.60222.60221.25221.25221.04-1.40%223
Jan 15, 2026223.65224.70223.40224.40224.191.17%845
Jan 14, 2026223.75223.90221.40221.80221.59-0.72%68
Jan 13, 2026222.80223.50221.95223.40223.190.29%783
Jan 12, 2026221.10223.30220.35222.75222.540.81%767
Jan 9, 2026222.50223.70220.50220.95220.740.45%583
Jan 8, 2026222.25222.55219.90219.95219.74-1.72%783
Jan 7, 2026223.95225.40223.65223.80223.59-0.27%312
Jan 6, 2026228.20228.20224.40224.40224.19-2.22%332
Jan 5, 2026231.45232.15229.50229.50229.28-0.30%337
Jan 2, 2026232.40235.80230.15230.20229.98-0.95%429
Dec 30, 2025232.15232.40232.10232.40232.18-0.02%-
Dec 29, 2025231.35232.75231.00232.45232.230.67%587
Dec 23, 2025229.85230.90229.75230.90230.68-0.32%39
Dec 22, 2025233.20233.45231.50231.65231.430.02%722
Dec 19, 2025232.20232.65231.05231.60231.38-0.30%755
Dec 18, 2025231.30232.70231.30232.30232.08-0.09%149
Dec 17, 2025233.80234.80232.50232.50232.280.24%405
Dec 16, 2025232.05232.85230.95231.95231.73-1.00%477
Dec 15, 2025237.15238.25234.30234.30234.08-0.97%149
Dec 12, 2025237.25237.35236.15236.60236.380.64%159
Dec 11, 2025236.65238.50235.05235.10234.88-1.57%69
Dec 10, 2025238.25238.85237.55238.85238.620.17%304
Dec 9, 2025237.70239.55237.70238.45238.23-0.08%4
Dec 8, 2025238.75238.95238.40238.65238.42-0.46%150
Dec 5, 2025240.90241.10239.75239.75239.52-0.37%107
Dec 4, 2025243.60243.70240.65240.65240.42-2.10%2
Dec 3, 2025246.25247.15245.40245.80245.570.10%97
Dec 2, 2025243.00247.00243.00245.55245.322.65%443
Dec 1, 2025238.40239.40238.25239.20238.970.42%364
Nov 28, 2025240.30241.05238.20238.20237.98-0.83%65
Nov 27, 2025239.65240.50239.35240.20239.97-0.12%179
Nov 26, 2025239.85240.55239.65240.50240.270.10%153
Nov 25, 2025238.85241.45237.55240.25240.020.67%742
Nov 24, 2025236.15238.65235.00238.65238.421.47%267
Nov 21, 2025230.35235.20229.95235.20234.98-0.04%600
Nov 20, 2025233.80236.45233.55235.30235.080.62%204
Nov 19, 2025230.15233.85229.70233.85233.631.08%103
Nov 18, 2025229.90233.15229.90231.35231.130.04%394
Nov 17, 2025234.60235.00230.50231.25231.03-2.12%544
Nov 14, 2025234.60236.25232.65236.25236.030.36%148
Nov 13, 2025235.30236.00234.75235.40235.18-0.55%145
Nov 12, 2025238.85239.15235.65236.70236.480.74%222
Nov 11, 2025233.00234.95232.60234.95234.730.84%153
Nov 10, 2025233.50236.50233.00233.00232.78-1.12%166
Nov 6, 2025233.35236.20232.85235.65235.200.06%399
Nov 5, 2025234.45235.50233.35235.50235.05-0.02%54
Nov 4, 2025231.05235.55230.00235.55235.101.68%231
Nov 3, 2025234.35235.55231.60231.65231.21-1.95%731
Oct 31, 2025240.05240.65233.95236.25235.800.53%1,126
Oct 30, 2025234.60235.00232.60235.00234.552.04%322
Oct 29, 2025231.30232.95229.85230.30229.86-0.17%471
Oct 28, 2025230.60231.15230.25230.70230.260.96%144
Oct 27, 2025227.75229.00227.50228.50228.070.88%404
Oct 24, 2025223.85226.50223.50226.50226.071.27%211
Oct 23, 2025224.00224.00222.60223.65223.230.47%490
Oct 22, 2025226.45226.45222.35222.60222.18-2.05%730
Oct 21, 2025224.85227.85224.80227.25226.820.87%276
Oct 20, 2025217.15225.65217.00225.30224.875.73%979
Oct 17, 2025209.75213.10209.00213.10212.700.26%174
Oct 16, 2025214.20214.75211.55212.55212.15-0.93%385
Oct 15, 2025213.90215.10213.15214.55214.140.94%198
Oct 14, 2025212.00213.60211.75212.55212.15-1.12%221
Oct 13, 2025214.15215.65214.15214.95214.540.51%344
Oct 10, 2025219.30220.35213.85213.85213.44-2.88%169