Apple Inc. (BIT:1AAPL)
Italy
· Delayed Price · Currency is EUR 243.15
-2.60 (-1.06%)
Last updated: Dec 4, 2025, 12:04 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.70 | 241.30 | 239.85 | 239.85 | 239.85 | -0.35% | 3,540 |
| Dec 4, 2025 | 243.60 | 243.80 | 240.10 | 240.70 | 240.70 | -2.05% | 1,640 |
| Dec 3, 2025 | 246.55 | 247.00 | 244.80 | 245.75 | 245.75 | -0.10% | 3,907 |
| Dec 2, 2025 | 243.10 | 247.30 | 242.45 | 246.00 | 246.00 | 2.74% | 5,421 |
| Dec 1, 2025 | 237.95 | 239.45 | 237.60 | 239.45 | 239.45 | 0.42% | 7,893 |
| Nov 28, 2025 | 240.85 | 241.25 | 238.05 | 238.45 | 238.45 | -0.91% | 2,506 |
| Nov 27, 2025 | 239.55 | 240.65 | 239.20 | 240.65 | 240.65 | 0.02% | 1,945 |
| Nov 26, 2025 | 240.15 | 241.20 | 239.00 | 240.60 | 240.60 | 0.17% | 2,769 |
| Nov 25, 2025 | 239.20 | 242.00 | 237.30 | 240.20 | 240.20 | 0.65% | 9,319 |
| Nov 24, 2025 | 236.15 | 239.10 | 234.40 | 238.65 | 238.65 | 1.64% | 5,375 |
| Nov 21, 2025 | 230.15 | 236.05 | 229.45 | 234.80 | 234.80 | -0.17% | 5,312 |
| Nov 20, 2025 | 234.55 | 238.60 | 233.25 | 235.20 | 235.20 | 0.58% | 5,029 |
| Nov 19, 2025 | 230.40 | 235.15 | 229.35 | 233.85 | 233.85 | 1.17% | 3,067 |
| Nov 18, 2025 | 229.75 | 233.55 | 229.30 | 231.15 | 231.15 | 0.04% | 5,977 |
| Nov 17, 2025 | 234.55 | 235.25 | 229.90 | 231.05 | 231.05 | -1.93% | 4,642 |
| Nov 14, 2025 | 234.25 | 236.20 | 231.90 | 235.60 | 235.60 | 0.02% | 8,781 |
| Nov 13, 2025 | 235.45 | 237.50 | 233.95 | 235.55 | 235.55 | -0.49% | 5,785 |
| Nov 12, 2025 | 239.30 | 239.30 | 235.10 | 236.70 | 236.70 | 0.81% | 12,961 |
| Nov 11, 2025 | 233.10 | 236.35 | 232.40 | 234.80 | 234.80 | 0.86% | 3,043 |
| Nov 10, 2025 | 233.75 | 236.60 | 232.70 | 232.80 | 232.80 | 0.09% | 6,197 |
| Nov 7, 2025 | 232.80 | 234.80 | 230.95 | 232.60 | 232.60 | -1.44% | 20,914 |
| Nov 6, 2025 | 233.90 | 237.00 | 232.35 | 236.00 | 235.77 | 0.21% | 11,063 |
| Nov 5, 2025 | 233.80 | 235.85 | 232.60 | 235.50 | 235.28 | - | 4,873 |
| Nov 4, 2025 | 230.95 | 235.80 | 230.05 | 235.50 | 235.28 | 1.82% | 6,079 |
| Nov 3, 2025 | 233.60 | 235.90 | 231.20 | 231.30 | 231.08 | -2.20% | 5,669 |
| Oct 31, 2025 | 240.50 | 240.95 | 233.45 | 236.50 | 236.27 | 0.70% | 14,643 |
| Oct 30, 2025 | 234.00 | 236.80 | 232.40 | 234.85 | 234.63 | 1.87% | 7,588 |
| Oct 29, 2025 | 231.95 | 233.25 | 229.50 | 230.55 | 230.33 | -0.04% | 7,071 |
| Oct 28, 2025 | 231.05 | 231.80 | 229.90 | 230.65 | 230.43 | 0.96% | 4,944 |
| Oct 27, 2025 | 228.80 | 229.50 | 227.10 | 228.45 | 228.23 | 0.86% | 5,669 |
| Oct 24, 2025 | 224.20 | 226.50 | 223.05 | 226.50 | 226.28 | 1.18% | 3,088 |
| Oct 23, 2025 | 224.35 | 224.35 | 222.30 | 223.85 | 223.64 | 0.61% | 2,299 |
| Oct 22, 2025 | 226.30 | 226.50 | 221.95 | 222.50 | 222.29 | -2.07% | 8,366 |
| Oct 21, 2025 | 224.45 | 228.50 | 224.45 | 227.20 | 226.98 | 0.75% | 7,933 |
| Oct 20, 2025 | 217.35 | 226.05 | 216.95 | 225.50 | 225.28 | 5.74% | 15,648 |
| Oct 17, 2025 | 210.45 | 214.55 | 208.30 | 213.25 | 213.05 | 0.28% | 4,744 |
| Oct 16, 2025 | 214.95 | 215.05 | 212.00 | 212.65 | 212.45 | -0.84% | 3,572 |
| Oct 15, 2025 | 213.90 | 216.65 | 212.95 | 214.45 | 214.25 | 0.94% | 6,568 |
| Oct 14, 2025 | 212.00 | 213.65 | 211.50 | 212.45 | 212.25 | -1.16% | 3,941 |
| Oct 13, 2025 | 214.50 | 216.10 | 212.65 | 214.95 | 214.74 | 0.33% | 9,666 |
| Oct 10, 2025 | 219.70 | 221.60 | 214.25 | 214.25 | 214.05 | -2.70% | 6,580 |
| Oct 9, 2025 | 221.80 | 222.10 | 219.90 | 220.20 | 219.99 | -0.92% | 4,869 |
| Oct 8, 2025 | 219.85 | 222.50 | 219.85 | 222.25 | 222.04 | 1.18% | 5,414 |
| Oct 7, 2025 | 219.35 | 220.65 | 218.55 | 219.65 | 219.44 | -0.16% | 3,418 |
| Oct 6, 2025 | 220.70 | 222.40 | 218.30 | 220.00 | 219.79 | -0.07% | 5,343 |
| Oct 3, 2025 | 220.05 | 220.70 | 216.00 | 220.15 | 219.94 | 0.05% | 11,705 |
| Oct 2, 2025 | 218.50 | 220.20 | 217.00 | 220.05 | 219.84 | 0.94% | 4,409 |
| Oct 1, 2025 | 213.05 | 220.00 | 211.20 | 218.00 | 217.79 | 0.32% | 5,493 |
| Sep 30, 2025 | 216.05 | 218.05 | 215.50 | 217.30 | 217.09 | 0.58% | 4,089 |
| Sep 29, 2025 | 217.50 | 217.95 | 215.55 | 216.05 | 215.84 | -1.14% | 5,624 |