AMETEK, Inc. (BIT:1AME)
Italy · Delayed Price · Currency is EUR 205.00
+4.70 (2.35%)
At close: May 6, 2026
BIT:1AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.35% | - |
| May 5, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 1.80% | - |
| May 4, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -2.02% | - |
| Apr 30, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 3.48% | - |
| Apr 29, 2026 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | -1.17% | - |
| Apr 28, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -0.71% | - |
| Apr 27, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | -0.58% | - |
| Apr 24, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -1.04% | - |
| Apr 23, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.99% | - |
| Apr 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.65% | - |
| Apr 21, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -0.55% | - |
| Apr 20, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.43% | - |
| Apr 17, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 1.86% | - |
| Apr 16, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 0.98% | - |
| Apr 15, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -2.58% | - |
| Apr 14, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 0.73% | - |
| Apr 13, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -1.10% | - |
| Apr 10, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 1.14% | - |
| Apr 9, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | 1.17% | - |
| Apr 8, 2026 | 189.95 | 189.95 | 189.95 | 195.75 | 195.75 | 4.09% | 1 |
| Apr 7, 2026 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | -0.08% | - |
| Apr 2, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.61% | - |
| Apr 1, 2026 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | 3.31% | - |
| Mar 31, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 0.25% | - |
| Mar 30, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | -0.23% | - |
| Mar 27, 2026 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | -0.68% | - |
| Mar 26, 2026 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | -1.28% | - |
| Mar 25, 2026 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | 0.18% | - |
| Mar 24, 2026 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | 1.26% | - |
| Mar 23, 2026 | 178.98 | 178.98 | 178.98 | 184.26 | 184.26 | 1.06% | 71 |
| Mar 20, 2026 | 181.34 | 181.34 | 181.34 | 182.32 | 182.32 | -0.42% | 27 |
| Mar 19, 2026 | 183.28 | 183.28 | 183.28 | 183.08 | 183.08 | -1.47% | 3 |
| Mar 18, 2026 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | -0.05% | - |
| Mar 17, 2026 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | -0.20% | - |
| Mar 16, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -3.55% | - |
| Mar 13, 2026 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | 2.18% | - |
| Mar 12, 2026 | 194.28 | 194.28 | 194.28 | 189.04 | 189.04 | -2.53% | 3 |
| Mar 11, 2026 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | -0.71% | - |
| Mar 10, 2026 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | -0.10% | - |
| Mar 9, 2026 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | 1.22% | - |
| Mar 6, 2026 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | -1.68% | - |
| Mar 5, 2026 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | -2.38% | - |
| Mar 4, 2026 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | -0.84% | - |
| Mar 3, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | -0.64% | - |
| Mar 2, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 1.74% | - |
| Feb 27, 2026 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -1.88% | - |
| Feb 26, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 2.96% | - |
| Feb 25, 2026 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | -0.10% | - |
| Feb 24, 2026 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | -0.59% | - |
| Feb 23, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 1.75% | - |