AMETEK, Inc. (ETR:AK1)
Germany · Delayed Price · Currency is EUR 183.46
-0.92 (-0.50%)
At close: Mar 27, 2026
ETR:AK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | -0.50% | - |
| Mar 26, 2026 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | -1.54% | - |
| Mar 25, 2026 | 186.82 | 187.26 | 186.78 | 187.26 | 187.26 | 0.35% | 185 |
| Mar 24, 2026 | 185.30 | 186.60 | 185.30 | 186.60 | 186.60 | 4.42% | 100 |
| Mar 23, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.90% | 527 |
| Mar 20, 2026 | 181.56 | 183.26 | 181.42 | 182.16 | 182.16 | -0.61% | 144 |
| Mar 19, 2026 | 185.00 | 185.00 | 183.28 | 183.28 | 183.28 | -1.50% | 82 |
| Mar 18, 2026 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | 0.12% | - |
| Mar 17, 2026 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | -0.27% | - |
| Mar 16, 2026 | 189.02 | 189.84 | 186.36 | 186.36 | 186.36 | -1.56% | 150 |
| Mar 13, 2026 | 189.32 | 189.32 | 189.32 | 189.32 | 189.02 | 0.23% | - |
| Mar 12, 2026 | 188.80 | 188.88 | 188.80 | 188.88 | 188.58 | -2.78% | 80 |
| Mar 11, 2026 | 195.84 | 195.84 | 194.28 | 194.28 | 193.98 | 1.93% | 22 |
| Mar 9, 2026 | 186.20 | 190.60 | 185.86 | 190.60 | 190.30 | -1.11% | 105 |
| Mar 6, 2026 | 197.74 | 197.74 | 192.74 | 192.74 | 192.44 | -4.20% | 25 |
| Mar 4, 2026 | 203.75 | 203.75 | 199.56 | 201.20 | 200.88 | -1.03% | 391 |
| Mar 3, 2026 | 202.20 | 204.15 | 202.20 | 203.30 | 202.98 | -0.66% | 139 |
| Mar 2, 2026 | 201.15 | 204.65 | 201.15 | 204.65 | 204.33 | 1.82% | 20 |
| Feb 27, 2026 | 201.00 | 201.35 | 201.00 | 201.00 | 200.68 | 0.81% | 28 |
| Feb 26, 2026 | 198.38 | 199.38 | 198.38 | 199.38 | 199.07 | 0.33% | 95 |
| Feb 25, 2026 | 199.00 | 199.00 | 198.72 | 198.72 | 198.41 | -0.02% | 100 |
| Feb 24, 2026 | 198.76 | 198.76 | 198.76 | 198.76 | 198.45 | 1.88% | - |
| Feb 23, 2026 | 195.60 | 197.10 | 195.10 | 195.10 | 194.79 | -0.83% | 15 |
| Feb 20, 2026 | 200.80 | 200.85 | 196.74 | 196.74 | 196.43 | -1.31% | 31 |
| Feb 19, 2026 | 200.65 | 200.65 | 199.36 | 199.36 | 199.05 | 0.65% | 56 |
| Feb 18, 2026 | 198.78 | 198.78 | 196.88 | 198.08 | 197.77 | 1.26% | 81 |
| Feb 17, 2026 | 194.34 | 195.62 | 194.34 | 195.62 | 195.31 | 0.87% | 17 |
| Feb 13, 2026 | 193.32 | 194.42 | 191.92 | 193.94 | 193.64 | -1.12% | 107 |
| Feb 12, 2026 | 202.55 | 202.60 | 196.14 | 196.14 | 195.83 | -1.02% | 42 |
| Feb 11, 2026 | 193.60 | 198.16 | 193.60 | 198.16 | 197.85 | 0.45% | 124 |
| Feb 10, 2026 | 197.28 | 197.28 | 197.28 | 197.28 | 196.97 | 0.82% | - |
| Feb 9, 2026 | 196.70 | 196.70 | 195.68 | 195.68 | 195.37 | -0.69% | 204 |
| Feb 6, 2026 | 194.80 | 197.04 | 194.80 | 197.04 | 196.73 | 1.25% | 72 |
| Feb 5, 2026 | 190.88 | 194.60 | 190.88 | 194.60 | 194.29 | 0.13% | 36 |
| Feb 4, 2026 | 194.34 | 194.34 | 194.34 | 194.34 | 194.03 | 0.05% | - |
| Feb 3, 2026 | 196.92 | 203.80 | 194.24 | 194.24 | 193.94 | 0.58% | 555 |
| Feb 2, 2026 | 189.44 | 193.12 | 189.44 | 193.12 | 192.82 | 2.60% | 80 |
| Jan 30, 2026 | 188.22 | 188.22 | 188.22 | 188.22 | 187.92 | -0.12% | - |
| Jan 29, 2026 | 188.44 | 188.44 | 188.44 | 188.44 | 188.14 | 1.07% | - |
| Jan 28, 2026 | 184.76 | 186.44 | 184.76 | 186.44 | 186.15 | 1.59% | 10 |
| Jan 27, 2026 | 183.00 | 183.52 | 182.84 | 183.52 | 183.23 | -0.34% | 106 |
| Jan 26, 2026 | 184.20 | 184.20 | 184.14 | 184.14 | 183.85 | -2.17% | 20 |
| Jan 23, 2026 | 193.00 | 193.00 | 188.22 | 188.22 | 187.92 | -1.16% | 32 |
| Jan 22, 2026 | 189.54 | 190.42 | 189.54 | 190.42 | 190.12 | 2.43% | 10 |
| Jan 21, 2026 | 182.06 | 185.90 | 182.06 | 185.90 | 185.61 | 2.06% | 400 |
| Jan 20, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 181.85 | -0.80% | - |
| Jan 19, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.31 | -0.98% | - |
| Jan 16, 2026 | 187.00 | 187.00 | 184.28 | 185.42 | 185.13 | 2.68% | 168 |
| Jan 14, 2026 | 180.30 | 183.92 | 180.30 | 180.58 | 180.30 | 0.29% | 58 |
| Jan 13, 2026 | 180.28 | 180.28 | 180.06 | 180.06 | 179.78 | -0.09% | 4 |