Borsa Italiana · 1AMAT · stock
Applied Materials, Inc. (1AMAT) stock price history
Every Borsa Italiana trading session of Applied Materials, Inc. from Nov 22, 2023 to Nov 12, 2026: 459 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1AMAT adjusted close, 2023 to 2026
- €641.00
- All time high, 2026
- €644.19
- 52 week high, €190.00 low
- 459
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
1AMAT key facts
- Applied Materials, Inc. (1AMAT) closed at €356.10 on Nov 12, 2026 on Borsa Italiana.
- 1AMAT's all time high close is €641.00, set on Jun 30, 2026; its all time low close is €115.83 on Apr 4, 2025.
- 1AMAT's 52 week range is €190.00 to €644.19.
- 1AMAT returned +79.9% over the year to Nov 12, 2026.
- Since Nov 22, 2023 1AMAT returned +168%, +39.3% a year compounded.
- 1AMAT's deepest drawdown was -53.4% from Jun 30, 2026 to Nov 5, 2026.
- DataCedar holds 459 daily sessions of 1AMAT history from Nov 22, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1AMAT price chart, 2023 to 2026
1AMAT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -25.2% |
| 6 months | -0.1% |
| Year to date | +60.7% |
| 1 year | +79.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2023 | +167.9% |
| Compound annual growth, 3.0 years | +39.3% |
1AMAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €641.00 on Jun 30, 2026
- All time low close
- €115.83 on Apr 4, 2025
- 52 week high
- €644.19 on Jun 30, 2026
- 52 week low
- €190.00 on Nov 13, 2025
- Deepest drawdown
- -53.4% from Jun 30, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +14.3% on Sep 22, 2025
- Worst single session
- -13.4% on Aug 18, 2025
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2023
- 2.7×
- Best calendar year
- 2025, +43%
- Worst calendar year
- 2024, +7%
1AMAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 22, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €224.37 | €644.19 | €224.32 | €356.10 | +60.7% | 76.8K | 182 |
| 2025 | €156.77 | €233.29 | €107.73 | €221.63 | +43.4% | 12.4K | 140 |
| 2024 | €142.07 | €229.92 | €133.00 | €154.50 | +7.4% | 16.2K | 120 |
| 2023 | €132.93 | €143.84 | €132.93 | €143.84 | n/a | 183 | 17 |
1AMAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €356.10 | +1.9% |
| October 2026 | €349.50 | -22.3% |
| September 2026 | €449.80 | +10.7% |
| August 2026 | €406.30 | -8.1% |
| July 2026 | €442.00 | -31.0% |
| June 2026 | €641.00 | +64.5% |
| May 2026 | €389.76 | +17.2% |
| April 2026 | €332.48 | +16.4% |
| March 2026 | €285.55 | -9.5% |
| February 2026 | €315.37 | +13.3% |
| January 2026 | €278.26 | +25.6% |
| December 2025 | €221.63 | +2.8% |
About the 1AMAT data
Daily bars. 459 sessions from Nov 22, 2023 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1AMAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1AMAT share price history
