AMETEK, Inc. (BIT:1AME)
Italy · Delayed Price · Currency is EUR 209.70
-3.80 (-1.78%)
At close: Jul 27, 2026
BIT:1AME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 0.68% | - |
| Jul 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.13% | - |
| Jul 15, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - | - |
| Jul 14, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.20% | - |
| Jul 13, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.87% | - |
| Jul 10, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.64% | - |
| Jul 9, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 2.25% | - |
| Jul 8, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -0.94% | - |
| Jul 7, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.65% | - |
| Jul 6, 2026 | 214.00 | 214.00 | 214.00 | 207.50 | 207.50 | -0.62% | 7 |
| Jul 3, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 2.45% | - |
| Jul 2, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -3.60% | - |
| Jul 1, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -0.52% | - |
| Jun 30, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 2.91% | - |
| Jun 29, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.72% | - |
| Jun 26, 2026 | 207.60 | 207.60 | 207.60 | 208.00 | 208.00 | -1.47% | 18 |
| Jun 25, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.19% | - |
| Jun 24, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 1.98% | - |
| Jun 23, 2026 | 206.80 | 206.80 | 206.80 | 206.60 | 206.60 | -1.38% | 23 |
| Jun 22, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0.34% | - |
| Jun 19, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.68% | - |
| Jun 18, 2026 | 208.20 | 208.20 | 208.20 | 207.40 | 207.40 | 2.78% | 30 |
| Jun 17, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.75% | - |
| Jun 16, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.78% | - |
| Jun 15, 2026 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | -0.35% | - |
| Jun 12, 2026 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | 2.60% | - |
| Jun 11, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.40 | 0.54% | - |
| Jun 10, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.36 | -1.50% | - |
| Jun 9, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.30 | -0.03% | - |
| Jun 8, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.35 | -0.68% | - |
| Jun 5, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.70 | 0.41% | - |
| Jun 4, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.90 | -0.53% | - |
| Jun 3, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 197.95 | 2.01% | - |
| Jun 2, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.06 | 1.89% | - |
| Jun 1, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.46 | -1.45% | - |
| May 29, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.26 | 0.36% | - |
| May 28, 2026 | 193.50 | 193.50 | 193.50 | 192.85 | 192.56 | -1.56% | 11 |
| May 27, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.60 | 0.31% | - |
| May 26, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.00 | -1.81% | - |
| May 25, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.60 | 2.79% | - |
| May 22, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.21 | 0.86% | - |
| May 21, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.56 | -0.29% | - |
| May 20, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.11 | 0.58% | - |
| May 19, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.01 | -1.62% | - |
| May 18, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.16 | -0.82% | - |