AMETEK, Inc. (BIT:1AME)
Italy · Delayed Price · Currency is EUR 219.70
+3.40 (1.57%)
At close: Sep 25, 2026
BIT:1AME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 217.80 | 220.70 | 217.80 | 219.70 | 219.70 | 1.57% | 20 |
| Sep 24, 2026 | 218.90 | 219.10 | 215.20 | 216.30 | 216.30 | -0.37% | 36 |
| Sep 23, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 1.31% | - |
| Sep 22, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 2.14% | - |
| Sep 21, 2026 | 210.90 | 211.00 | 210.20 | 209.80 | 209.80 | 2.04% | 33 |
| Sep 18, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 1.13% | - |
| Sep 17, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - | - |
| Sep 16, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.74% | - |
| Sep 15, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.45% | - |
| Sep 14, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -3.27% | - |
| Sep 11, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 2.97% | - |
| Sep 10, 2026 | 201.20 | 202.00 | 201.20 | 201.70 | 201.70 | -0.88% | 30 |
| Sep 9, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -1.17% | - |
| Sep 8, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -5.38% | - |
| Sep 7, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 6.93% | - |
| Sep 4, 2026 | 201.20 | 201.20 | 201.20 | 203.50 | 203.50 | 1.24% | 28 |
| Sep 3, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 2, 2026 | 200.80 | 200.80 | 200.80 | 201.00 | 201.00 | 0.68% | 12 |
| Sep 1, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -1.46% | - |
| Aug 31, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -2.13% | - |
| Aug 28, 2026 | 209.10 | 209.10 | 209.10 | 207.00 | 207.00 | -1.38% | 1 |
| Aug 27, 2026 | 211.90 | 211.90 | 211.90 | 209.90 | 209.90 | -0.47% | 19 |
| Aug 26, 2026 | 210.00 | 210.00 | 210.00 | 210.90 | 210.90 | 1.25% | 10 |
| Aug 25, 2026 | 209.10 | 209.10 | 209.10 | 208.30 | 208.30 | 1.76% | 6 |
| Aug 24, 2026 | 205.00 | 205.00 | 205.00 | 204.70 | 204.70 | 0.20% | 2 |
| Aug 21, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -1.49% | - |
| Aug 20, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -1.71% | - |
| Aug 19, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -2.04% | - |
| Aug 18, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.00% | - |
| Aug 17, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.81% | - |
| Aug 14, 2026 | 219.80 | 222.80 | 219.80 | 221.60 | 221.60 | -0.18% | 13 |
| Aug 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.80% | - |
| Aug 12, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 1.31% | - |
| Aug 11, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 0.55% | - |
| Aug 10, 2026 | 219.60 | 219.60 | 219.60 | 219.70 | 219.70 | 0.18% | 5 |
| Aug 7, 2026 | 217.90 | 217.90 | 217.90 | 219.30 | 219.30 | 0.32% | 8 |
| Aug 6, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -1.00% | - |
| Aug 5, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 2.32% | - |
| Aug 4, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 2.27% | - |
| Aug 3, 2026 | 210.00 | 210.00 | 210.00 | 211.00 | 211.00 | 0.38% | 30 |
| Jul 31, 2026 | 212.60 | 212.60 | 212.60 | 210.20 | 210.20 | 2.34% | 3 |
| Jul 30, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -1.15% | - |
| Jul 29, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -2.76% | - |
| Jul 28, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 1.91% | - |
| Jul 27, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -1.78% | - |
| Jul 24, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1.09% | - |
| Jul 23, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 1.25% | - |
| Jul 22, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.38% | - |
| Jul 21, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.19% | - |
| Jul 20, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - | - |