Skip to main content
logo
AMETEK, Inc. (ETR:AK1)
Germany flag Germany · Delayed Price · Currency is EUR
201.00
+1.62 (0.81%)
At close: Feb 27, 2026

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026201.00201.35201.00201.00201.000.81%28
Feb 26, 2026198.38199.38198.38199.38199.380.33%95
Feb 25, 2026199.00199.00198.72198.72198.72-0.02%100
Feb 24, 2026198.76198.76198.76198.76198.761.88%-
Feb 23, 2026195.60197.10195.10195.10195.10-0.83%15
Feb 20, 2026200.80200.85196.74196.74196.74-1.31%31
Feb 19, 2026200.65200.65199.36199.36199.360.65%56
Feb 18, 2026198.78198.78196.88198.08198.081.26%81
Feb 17, 2026194.34195.62194.34195.62195.620.87%17
Feb 13, 2026193.32194.42191.92193.94193.94-1.12%107
Feb 12, 2026202.55202.60196.14196.14196.14-1.02%42
Feb 11, 2026193.60198.16193.60198.16198.160.45%124
Feb 10, 2026197.28197.28197.28197.28197.280.82%-
Feb 9, 2026196.70196.70195.68195.68195.68-0.69%204
Feb 6, 2026194.80197.04194.80197.04197.041.25%72
Feb 5, 2026190.88194.60190.88194.60194.600.13%36
Feb 4, 2026194.34194.34194.34194.34194.340.05%-
Feb 3, 2026196.92203.80194.24194.24194.240.58%555
Feb 2, 2026189.44193.12189.44193.12193.122.60%80
Jan 30, 2026188.22188.22188.22188.22188.22-0.12%-
Jan 29, 2026188.44188.44188.44188.44188.441.07%-
Jan 28, 2026184.76186.44184.76186.44186.441.59%10
Jan 27, 2026183.00183.52182.84183.52183.52-0.34%106
Jan 26, 2026184.20184.20184.14184.14184.14-2.17%20
Jan 23, 2026193.00193.00188.22188.22188.22-1.16%32
Jan 22, 2026189.54190.42189.54190.42190.422.43%10
Jan 21, 2026182.06185.90182.06185.90185.902.06%400
Jan 20, 2026182.14182.14182.14182.14182.14-0.80%-
Jan 19, 2026183.60183.60183.60183.60183.60-0.98%-
Jan 16, 2026187.00187.00184.28185.42185.422.68%168
Jan 14, 2026180.30183.92180.30180.58180.580.29%58
Jan 13, 2026180.28180.28180.06180.06180.06-0.09%4
Jan 12, 2026180.10180.62180.08180.22180.22-0.25%203
Jan 9, 2026183.94183.94180.68180.68180.68-1.06%721
Jan 8, 2026182.68182.68181.04182.62182.620.44%20
Jan 7, 2026181.54181.82181.54181.82181.820.32%3
Jan 6, 2026181.04181.24180.62181.24181.240.34%25
Jan 5, 2026180.70181.00179.64180.62180.622.11%93
Jan 2, 2026176.42176.88175.80176.88176.88-0.57%514
Dec 30, 2025177.90177.90177.90177.90177.900.55%-
Dec 29, 2025176.92176.92176.92176.92176.92-0.10%-
Dec 23, 2025177.10177.10177.10177.10177.101.39%-
Dec 22, 2025174.00174.68174.00174.68174.680.99%83
Dec 19, 2025172.96172.96172.96172.96172.960.77%-
Dec 18, 2025173.82173.82171.64171.64171.641.06%128
Dec 17, 2025169.84169.84169.84169.84169.84-0.71%-
Dec 16, 2025174.54174.54171.06171.06171.06-0.51%207
Dec 15, 2025172.36172.36171.94171.94171.940.19%30
Dec 12, 2025172.06172.08171.62171.62171.62-0.67%384
Dec 11, 2025171.78172.78171.64172.78172.781.70%79