Applied Materials, Inc. (VIE:AMAT)
Austria
· Delayed Price · Currency is EUR 339.40
-3.45 (-1.01%)
Last updated: Apr 28, 2026, 1:00 PM CET
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 355.70 | 355.95 | 342.85 | 342.85 | 342.85 | -3.69% | 72 |
| Apr 24, 2026 | 347.70 | 356.00 | 347.70 | 356.00 | 356.00 | 1.79% | - |
| Apr 23, 2026 | 345.90 | 349.75 | 343.40 | 349.75 | 349.75 | 2.91% | 61 |
| Apr 22, 2026 | 338.45 | 342.70 | 338.45 | 339.85 | 339.85 | 1.06% | 2 |
| Apr 21, 2026 | 335.15 | 336.30 | 334.15 | 336.30 | 336.30 | 0.27% | - |
| Apr 20, 2026 | 335.10 | 337.80 | 335.10 | 335.40 | 335.40 | 0.72% | - |
| Apr 17, 2026 | 333.40 | 337.65 | 333.00 | 333.00 | 333.00 | 0.12% | - |
| Apr 16, 2026 | 340.90 | 341.30 | 329.90 | 332.60 | 332.60 | 1.68% | 25 |
| Apr 15, 2026 | 333.45 | 337.40 | 327.10 | 327.10 | 327.10 | -1.82% | 60 |
| Apr 14, 2026 | 337.65 | 339.95 | 333.15 | 333.15 | 333.15 | -0.66% | - |
| Apr 13, 2026 | 338.20 | 341.00 | 335.35 | 335.35 | 335.35 | -2.67% | 72 |
| Apr 10, 2026 | 340.55 | 344.55 | 340.55 | 344.55 | 344.55 | 2.32% | - |
| Apr 9, 2026 | 329.25 | 336.75 | 327.30 | 336.75 | 336.75 | 2.51% | - |
| Apr 8, 2026 | 321.05 | 328.50 | 321.05 | 328.50 | 328.50 | 8.96% | 72 |
| Apr 7, 2026 | 303.00 | 304.35 | 301.50 | 301.50 | 301.50 | -0.59% | - |
| Apr 2, 2026 | 297.15 | 303.30 | 295.35 | 303.30 | 303.30 | -1.21% | 25 |
| Apr 1, 2026 | 300.20 | 307.00 | 296.90 | 307.00 | 307.00 | 7.06% | - |
| Mar 31, 2026 | 283.75 | 286.75 | 283.00 | 286.75 | 286.75 | 1.09% | 52 |
| Mar 30, 2026 | 295.00 | 298.30 | 283.65 | 283.65 | 283.65 | -4.11% | 25 |
| Mar 27, 2026 | 297.15 | 297.15 | 290.65 | 295.80 | 295.80 | -2.12% | - |
| Mar 26, 2026 | 317.25 | 317.25 | 302.20 | 302.20 | 302.20 | -5.33% | 135 |
| Mar 25, 2026 | 327.40 | 328.75 | 318.80 | 319.20 | 319.20 | -2.01% | 90 |
| Mar 24, 2026 | 312.95 | 325.75 | 310.50 | 325.75 | 325.75 | 4.12% | - |
| Mar 23, 2026 | 303.10 | 320.80 | 303.10 | 312.85 | 312.85 | 2.61% | 243 |
| Mar 20, 2026 | 308.90 | 308.90 | 303.05 | 304.90 | 304.90 | -0.96% | - |
| Mar 19, 2026 | 306.70 | 307.85 | 295.70 | 307.85 | 307.85 | -0.34% | 53 |
| Mar 18, 2026 | 310.20 | 310.45 | 305.90 | 308.90 | 308.90 | 2.00% | - |
| Mar 17, 2026 | 298.55 | 303.45 | 297.60 | 302.85 | 302.85 | 0.65% | 90 |
| Mar 16, 2026 | 301.25 | 305.90 | 299.80 | 300.90 | 300.90 | 0.50% | 1 |
| Mar 13, 2026 | 292.20 | 303.10 | 292.20 | 299.40 | 299.40 | 1.66% | 45 |
| Mar 12, 2026 | 301.80 | 301.80 | 292.90 | 294.50 | 294.50 | -2.90% | 135 |
| Mar 11, 2026 | 301.60 | 303.30 | 297.55 | 303.30 | 303.30 | 0.66% | 45 |
| Mar 10, 2026 | 293.15 | 301.30 | 292.05 | 301.30 | 301.30 | 6.33% | 45 |
| Mar 9, 2026 | 272.50 | 283.35 | 272.50 | 283.35 | 283.35 | -2.73% | 204 |
| Mar 6, 2026 | 300.65 | 300.65 | 285.15 | 291.30 | 291.30 | -3.06% | 197 |
| Mar 5, 2026 | 306.60 | 308.45 | 300.50 | 300.50 | 300.50 | -2.58% | 45 |
| Mar 4, 2026 | 298.10 | 310.10 | 298.10 | 308.45 | 308.45 | 1.28% | 90 |
| Mar 3, 2026 | 310.50 | 311.90 | 301.75 | 304.55 | 304.55 | -3.62% | 337 |
| Mar 2, 2026 | 307.45 | 316.00 | 305.50 | 316.00 | 316.00 | -0.17% | 135 |
| Feb 27, 2026 | 318.70 | 318.70 | 311.25 | 316.55 | 316.55 | -0.50% | - |
| Feb 26, 2026 | 335.70 | 337.20 | 318.15 | 318.15 | 318.15 | -3.88% | 135 |
| Feb 25, 2026 | 322.00 | 331.00 | 322.00 | 331.00 | 331.00 | 4.06% | - |
| Feb 24, 2026 | 317.95 | 320.05 | 317.95 | 318.10 | 318.10 | 0.43% | - |
| Feb 23, 2026 | 315.75 | 318.45 | 315.75 | 316.75 | 316.75 | 0.27% | 5 |
| Feb 20, 2026 | 316.90 | 319.40 | 313.00 | 315.90 | 315.90 | 1.06% | 182 |
| Feb 19, 2026 | 314.05 | 314.05 | 309.40 | 312.60 | 312.60 | 3.13% | 45 |
| Feb 17, 2026 | 299.55 | 303.10 | 296.80 | 303.10 | 302.71 | 1.71% | 90 |
| Feb 16, 2026 | 300.95 | 302.40 | 298.00 | 298.00 | 297.62 | -1.55% | 2 |
| Feb 13, 2026 | 310.35 | 310.35 | 302.70 | 302.70 | 302.31 | 10.03% | 135 |
| Feb 12, 2026 | 289.10 | 289.10 | 275.10 | 275.10 | 274.75 | -3.07% | - |
| Feb 11, 2026 | 277.40 | 286.45 | 275.65 | 283.80 | 283.44 | 2.09% | 70 |
| Feb 10, 2026 | 276.50 | 278.45 | 275.90 | 278.00 | 277.64 | 0.91% | 45 |
| Feb 9, 2026 | 272.15 | 275.50 | 267.55 | 275.50 | 275.15 | 1.38% | 25 |
| Feb 6, 2026 | 259.25 | 271.75 | 259.25 | 271.75 | 271.40 | 7.14% | 23 |
| Feb 5, 2026 | 259.85 | 259.85 | 251.10 | 253.65 | 253.32 | -0.08% | 239 |
| Feb 4, 2026 | 272.80 | 272.80 | 253.85 | 253.85 | 253.52 | -7.61% | 135 |
| Feb 3, 2026 | 282.05 | 285.00 | 274.75 | 274.75 | 274.40 | -1.47% | 18 |
| Feb 2, 2026 | 264.20 | 278.85 | 264.20 | 278.85 | 278.49 | -0.25% | 45 |
| Jan 30, 2026 | 276.75 | 281.45 | 276.75 | 279.55 | 279.19 | -0.29% | 90 |
| Jan 29, 2026 | 287.40 | 290.05 | 277.95 | 280.35 | 279.99 | -0.87% | 120 |
| Jan 28, 2026 | 291.55 | 291.55 | 282.80 | 282.80 | 282.44 | 1.13% | 115 |
| Jan 27, 2026 | 273.60 | 279.65 | 272.10 | 279.65 | 279.29 | 3.82% | - |
| Jan 26, 2026 | 272.40 | 272.40 | 269.30 | 269.35 | 269.00 | -1.63% | - |
| Jan 23, 2026 | 274.15 | 274.15 | 268.30 | 273.80 | 273.45 | -0.09% | 45 |
| Jan 22, 2026 | 279.85 | 283.50 | 274.05 | 274.05 | 273.70 | -0.99% | - |
| Jan 21, 2026 | 274.25 | 276.80 | 270.85 | 276.80 | 276.44 | 0.84% | - |
| Jan 20, 2026 | 272.15 | 274.50 | 270.70 | 274.50 | 274.15 | -1.17% | 45 |
| Jan 19, 2026 | 277.95 | 277.95 | 276.20 | 277.75 | 277.39 | -0.84% | - |
| Jan 16, 2026 | 279.75 | 280.65 | 278.80 | 280.10 | 279.74 | -0.53% | 1 |
| Jan 15, 2026 | 269.95 | 283.50 | 269.95 | 281.60 | 281.24 | 9.47% | 255 |
| Jan 14, 2026 | 261.60 | 261.60 | 257.25 | 257.25 | 256.92 | -3.18% | - |
| Jan 13, 2026 | 262.50 | 265.70 | 262.50 | 265.70 | 265.36 | 1.16% | 20 |
| Jan 12, 2026 | 257.95 | 262.65 | 257.20 | 262.65 | 262.31 | 3.92% | - |
| Jan 9, 2026 | 239.80 | 252.75 | 239.80 | 252.75 | 252.43 | 5.09% | 92 |
| Jan 8, 2026 | 249.05 | 249.75 | 240.50 | 240.50 | 240.19 | -4.34% | - |
| Jan 7, 2026 | 252.20 | 252.20 | 249.40 | 251.40 | 251.08 | -0.75% | 12 |
| Jan 6, 2026 | 243.90 | 253.30 | 243.25 | 253.30 | 252.97 | 3.14% | - |
| Jan 5, 2026 | 231.65 | 245.60 | 231.65 | 245.60 | 245.28 | 8.50% | 3 |
| Jan 2, 2026 | 221.65 | 228.90 | 221.65 | 226.35 | 226.06 | 0.94% | - |
| Dec 30, 2025 | 223.50 | 224.65 | 223.50 | 224.25 | 223.96 | 0.54% | - |
| Dec 29, 2025 | 222.00 | 223.05 | 221.10 | 223.05 | 222.76 | 1.23% | - |
| Dec 23, 2025 | 219.90 | 220.35 | 218.70 | 220.35 | 220.07 | -0.23% | 27 |
| Dec 22, 2025 | 220.75 | 222.20 | 220.75 | 220.85 | 220.57 | 0.62% | - |
| Dec 19, 2025 | 217.70 | 219.50 | 217.70 | 219.50 | 219.22 | 0.48% | - |
| Dec 18, 2025 | 215.55 | 220.35 | 215.55 | 218.45 | 218.17 | 2.15% | - |
| Dec 17, 2025 | 220.90 | 222.55 | 213.85 | 213.85 | 213.58 | -2.13% | 59 |
| Dec 16, 2025 | 221.10 | 221.40 | 218.50 | 218.50 | 218.22 | -2.35% | - |
| Dec 15, 2025 | 222.55 | 225.25 | 222.40 | 223.75 | 223.46 | 0.52% | 115 |
| Dec 12, 2025 | 229.85 | 229.85 | 222.60 | 222.60 | 222.31 | -1.53% | - |
| Dec 11, 2025 | 231.15 | 231.95 | 226.05 | 226.05 | 225.76 | -1.65% | - |
| Dec 10, 2025 | 228.55 | 229.85 | 228.55 | 229.85 | 229.55 | -0.07% | 57 |
| Dec 9, 2025 | 230.05 | 230.05 | 228.25 | 230.00 | 229.70 | 0.02% | 57 |
| Dec 8, 2025 | 230.45 | 231.90 | 229.95 | 229.95 | 229.65 | -0.86% | - |
| Dec 5, 2025 | 232.95 | 233.15 | 231.95 | 231.95 | 231.65 | -0.51% | - |
| Dec 4, 2025 | 228.70 | 233.15 | 227.95 | 233.15 | 232.85 | 3.10% | - |
| Dec 3, 2025 | 228.00 | 228.00 | 226.15 | 226.15 | 225.86 | 2.03% | - |
| Dec 2, 2025 | 218.70 | 221.65 | 218.70 | 221.65 | 221.37 | 2.24% | - |
| Dec 1, 2025 | 215.05 | 216.80 | 215.05 | 216.80 | 216.52 | 0.46% | - |
| Nov 28, 2025 | 217.30 | 217.35 | 215.05 | 215.80 | 215.52 | -0.23% | - |
| Nov 27, 2025 | 216.65 | 216.65 | 215.30 | 216.30 | 216.02 | 0.75% | - |