Applied Materials, Inc. (VIE:AMAT)
Austria
· Delayed Price · Currency is EUR 231.95
-1.20 (-0.51%)
At close: Dec 5, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.95 | 233.15 | 231.95 | 231.95 | 231.95 | -0.51% | - |
| Dec 4, 2025 | 228.70 | 233.15 | 227.95 | 233.15 | 233.15 | 3.10% | - |
| Dec 3, 2025 | 228.00 | 228.00 | 226.15 | 226.15 | 226.15 | 2.03% | - |
| Dec 2, 2025 | 218.70 | 221.65 | 218.70 | 221.65 | 221.65 | 2.24% | - |
| Dec 1, 2025 | 215.05 | 216.80 | 215.05 | 216.80 | 216.80 | 0.46% | - |
| Nov 28, 2025 | 217.30 | 217.35 | 215.05 | 215.80 | 215.80 | -0.23% | - |
| Nov 27, 2025 | 216.65 | 216.65 | 215.30 | 216.30 | 216.30 | 0.75% | - |
| Nov 26, 2025 | 211.45 | 214.70 | 210.65 | 214.70 | 214.70 | 5.27% | - |
| Nov 25, 2025 | 203.95 | 205.45 | 203.10 | 203.95 | 203.95 | 1.72% | 57 |
| Nov 24, 2025 | 195.38 | 200.50 | 194.46 | 200.50 | 200.50 | 3.25% | 57 |
| Nov 21, 2025 | 190.64 | 194.18 | 188.68 | 194.18 | 194.18 | -4.06% | 114 |
| Nov 20, 2025 | 206.75 | 207.45 | 202.40 | 202.40 | 202.40 | 5.10% | - |
| Nov 18, 2025 | 195.74 | 195.82 | 192.58 | 192.58 | 192.18 | -2.99% | - |
| Nov 17, 2025 | 197.24 | 199.18 | 192.96 | 198.52 | 198.11 | 3.46% | 259 |
| Nov 14, 2025 | 182.62 | 191.88 | 175.42 | 191.88 | 191.48 | -0.08% | 283 |
| Nov 13, 2025 | 199.00 | 199.20 | 192.04 | 192.04 | 191.64 | -3.67% | 57 |
| Nov 12, 2025 | 199.04 | 200.10 | 199.04 | 199.36 | 198.95 | 1.09% | 57 |
| Nov 11, 2025 | 201.75 | 201.85 | 197.22 | 197.22 | 196.81 | -2.32% | - |
| Nov 10, 2025 | 202.45 | 203.65 | 201.90 | 201.90 | 201.48 | 3.67% | - |
| Nov 7, 2025 | 202.80 | 202.80 | 194.76 | 194.76 | 194.36 | -4.37% | 57 |
| Nov 6, 2025 | 207.85 | 209.45 | 203.65 | 203.65 | 203.23 | -1.86% | - |
| Nov 5, 2025 | 199.58 | 207.50 | 198.88 | 207.50 | 207.07 | 1.49% | - |
| Nov 4, 2025 | 202.35 | 204.45 | 200.40 | 204.45 | 204.03 | -0.68% | - |
| Nov 3, 2025 | 202.85 | 205.85 | 202.85 | 205.85 | 205.42 | 2.18% | - |
| Oct 31, 2025 | 202.55 | 204.60 | 201.45 | 201.45 | 201.03 | -0.62% | - |
| Oct 30, 2025 | 204.55 | 206.15 | 202.70 | 202.70 | 202.28 | -0.05% | 57 |
| Oct 29, 2025 | 197.28 | 202.80 | 197.28 | 202.80 | 202.38 | 3.34% | 57 |
| Oct 28, 2025 | 198.76 | 198.76 | 195.54 | 196.24 | 195.83 | -2.34% | - |
| Oct 27, 2025 | 200.40 | 200.95 | 200.15 | 200.95 | 200.53 | 1.65% | 57 |
| Oct 24, 2025 | 196.12 | 197.68 | 195.38 | 197.68 | 197.27 | 0.32% | - |
| Oct 23, 2025 | 191.28 | 197.04 | 188.10 | 197.04 | 196.63 | 3.77% | 171 |
| Oct 22, 2025 | 194.72 | 195.06 | 189.88 | 189.88 | 189.49 | -2.58% | 97 |
| Oct 21, 2025 | 195.68 | 195.68 | 194.90 | 194.90 | 194.50 | -1.03% | - |
| Oct 20, 2025 | 194.54 | 196.92 | 194.00 | 196.92 | 196.51 | 2.83% | - |
| Oct 17, 2025 | 189.46 | 194.14 | 189.46 | 191.50 | 191.10 | -1.30% | 171 |
| Oct 16, 2025 | 197.02 | 197.68 | 194.02 | 194.02 | 193.62 | 0.38% | 69 |
| Oct 15, 2025 | 190.38 | 193.76 | 190.38 | 193.28 | 192.88 | 2.46% | 171 |
| Oct 14, 2025 | 186.96 | 188.64 | 184.72 | 188.64 | 188.25 | -0.60% | - |
| Oct 13, 2025 | 186.54 | 189.78 | 186.40 | 189.78 | 189.39 | 2.84% | 97 |
| Oct 10, 2025 | 190.98 | 191.86 | 184.54 | 184.54 | 184.16 | -2.50% | 57 |
| Oct 9, 2025 | 188.42 | 189.28 | 186.46 | 189.28 | 188.89 | 2.09% | - |
| Oct 8, 2025 | 181.36 | 185.40 | 180.08 | 185.40 | 185.02 | -0.72% | 4 |
| Oct 7, 2025 | 190.94 | 192.36 | 186.74 | 186.74 | 186.35 | -3.10% | - |
| Oct 6, 2025 | 187.38 | 192.72 | 187.36 | 192.72 | 192.32 | 3.75% | 30 |
| Oct 3, 2025 | 185.20 | 187.94 | 184.18 | 185.76 | 185.38 | -1.47% | 57 |
| Oct 2, 2025 | 186.12 | 191.42 | 186.12 | 188.54 | 188.15 | 5.17% | - |
| Oct 1, 2025 | 171.96 | 179.28 | 171.96 | 179.28 | 178.91 | 1.66% | 38 |
| Sep 30, 2025 | 174.44 | 176.36 | 173.90 | 176.36 | 175.99 | -0.44% | 64 |
| Sep 29, 2025 | 174.84 | 177.20 | 174.84 | 177.14 | 176.77 | 2.81% | - |
| Sep 26, 2025 | 171.18 | 172.30 | 169.48 | 172.30 | 171.94 | 1.12% | - |
| Sep 25, 2025 | 171.54 | 171.54 | 169.26 | 170.40 | 170.05 | -1.58% | - |
| Sep 24, 2025 | 171.52 | 173.14 | 168.82 | 173.14 | 172.78 | 0.44% | - |
| Sep 23, 2025 | 168.64 | 172.38 | 168.64 | 172.38 | 172.02 | 3.41% | 204 |
| Sep 22, 2025 | 161.36 | 166.70 | 160.50 | 166.70 | 166.35 | 3.63% | 271 |
| Sep 19, 2025 | 161.20 | 162.16 | 160.62 | 160.86 | 160.53 | -0.27% | 64 |
| Sep 18, 2025 | 152.30 | 161.30 | 152.30 | 161.30 | 160.97 | 7.91% | 192 |
| Sep 17, 2025 | 146.62 | 149.48 | 145.78 | 149.48 | 149.17 | 2.66% | - |
| Sep 16, 2025 | 145.32 | 146.46 | 145.32 | 145.60 | 145.30 | 1.31% | - |
| Sep 15, 2025 | 143.78 | 143.78 | 143.00 | 143.72 | 143.42 | 0.69% | 2 |
| Sep 12, 2025 | 143.48 | 143.48 | 142.74 | 142.74 | 142.44 | -1.76% | - |
| Sep 11, 2025 | 140.14 | 145.30 | 139.84 | 145.30 | 145.00 | 4.11% | - |
| Sep 10, 2025 | 139.94 | 140.32 | 139.56 | 139.56 | 139.27 | -0.20% | - |
| Sep 9, 2025 | 138.08 | 139.84 | 138.00 | 139.84 | 139.55 | 0.36% | - |
| Sep 8, 2025 | 139.44 | 139.80 | 139.12 | 139.34 | 139.05 | 2.56% | - |
| Sep 5, 2025 | 135.80 | 136.80 | 135.80 | 135.86 | 135.58 | -0.21% | - |
| Sep 4, 2025 | 133.90 | 136.14 | 133.52 | 136.14 | 135.86 | 2.55% | - |
| Sep 3, 2025 | 135.16 | 135.96 | 132.76 | 132.76 | 132.49 | -1.34% | - |
| Sep 2, 2025 | 137.74 | 137.74 | 134.34 | 134.56 | 134.28 | -1.77% | 66 |
| Sep 1, 2025 | 137.22 | 137.22 | 136.98 | 136.98 | 136.70 | -0.15% | - |
| Aug 29, 2025 | 141.44 | 141.44 | 137.18 | 137.18 | 136.90 | -2.58% | 64 |
| Aug 28, 2025 | 141.44 | 141.78 | 140.82 | 140.82 | 140.53 | -0.03% | - |
| Aug 27, 2025 | 141.44 | 142.08 | 140.78 | 140.86 | 140.57 | 0.26% | - |
| Aug 26, 2025 | 139.16 | 140.50 | 139.16 | 140.50 | 140.21 | 1.14% | - |
| Aug 25, 2025 | 139.16 | 139.16 | 138.22 | 138.92 | 138.63 | -0.62% | - |
| Aug 22, 2025 | 137.66 | 139.78 | 137.66 | 139.78 | 139.49 | 1.36% | 64 |
| Aug 21, 2025 | 138.70 | 138.70 | 137.20 | 137.90 | 137.61 | -1.37% | - |
| Aug 19, 2025 | 140.82 | 140.82 | 139.78 | 139.82 | 139.14 | -0.31% | 106 |
| Aug 18, 2025 | 139.72 | 140.26 | 138.80 | 140.26 | 139.57 | 0.43% | 2 |
| Aug 15, 2025 | 139.98 | 141.48 | 137.54 | 139.66 | 138.98 | -13.94% | 256 |
| Aug 14, 2025 | 161.22 | 162.66 | 161.22 | 162.28 | 161.49 | 0.32% | - |
| Aug 13, 2025 | 161.84 | 162.22 | 161.76 | 161.76 | 160.97 | -0.06% | - |
| Aug 12, 2025 | 159.54 | 161.86 | 159.54 | 161.86 | 161.07 | 0.42% | 64 |
| Aug 11, 2025 | 158.84 | 161.62 | 158.12 | 161.18 | 160.39 | 2.15% | - |
| Aug 8, 2025 | 157.24 | 158.66 | 157.06 | 157.78 | 157.01 | 0.57% | - |
| Aug 7, 2025 | 154.74 | 158.88 | 154.74 | 156.88 | 156.11 | 3.26% | - |
| Aug 6, 2025 | 155.20 | 155.48 | 151.92 | 151.92 | 151.18 | -1.31% | - |
| Aug 5, 2025 | 158.82 | 159.24 | 153.94 | 153.94 | 153.19 | -1.70% | - |
| Aug 4, 2025 | 156.12 | 157.18 | 156.12 | 156.60 | 155.83 | 0.94% | - |
| Aug 1, 2025 | 156.86 | 156.98 | 153.12 | 155.14 | 154.38 | -1.29% | - |
| Jul 31, 2025 | 161.94 | 161.94 | 154.36 | 157.16 | 156.39 | -4.82% | - |
| Jul 30, 2025 | 163.50 | 165.30 | 162.84 | 165.12 | 164.31 | 1.13% | - |
| Jul 29, 2025 | 165.06 | 166.00 | 163.28 | 163.28 | 162.48 | -0.23% | - |
| Jul 28, 2025 | 159.70 | 163.66 | 159.70 | 163.66 | 162.86 | 3.91% | - |
| Jul 25, 2025 | 159.24 | 159.24 | 157.50 | 157.50 | 156.73 | -2.05% | - |
| Jul 24, 2025 | 160.38 | 161.34 | 160.06 | 160.80 | 160.01 | 0.37% | - |
| Jul 23, 2025 | 160.44 | 160.90 | 159.94 | 160.20 | 159.42 | 0.02% | - |
| Jul 22, 2025 | 164.80 | 164.80 | 160.16 | 160.16 | 159.38 | -2.83% | - |
| Jul 21, 2025 | 164.10 | 164.82 | 163.80 | 164.82 | 164.01 | 0.30% | 64 |
| Jul 18, 2025 | 166.08 | 166.08 | 164.32 | 164.32 | 163.52 | -1.43% | 69 |
| Jul 17, 2025 | 169.52 | 170.04 | 166.18 | 166.70 | 165.89 | 2.12% | 64 |