AMETEK, Inc. (ETR:AK1)
Germany · Delayed Price · Currency is EUR 222.40
+1.60 (0.72%)
At close: Oct 9, 2026
ETR:AK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 220.50 | 222.40 | 220.50 | 222.40 | 222.40 | 0.72% | 4 |
| Oct 8, 2026 | 220.20 | 220.80 | 220.20 | 220.80 | 220.80 | 0.09% | 8 |
| Oct 7, 2026 | 224.70 | 227.30 | 220.60 | 220.60 | 220.60 | -2.52% | 50 |
| Oct 6, 2026 | 224.80 | 226.50 | 224.00 | 226.30 | 226.30 | 0.49% | 39 |
| Oct 5, 2026 | 225.20 | 225.20 | 224.80 | 225.20 | 225.20 | 0.18% | - |
| Oct 2, 2026 | 221.60 | 224.80 | 221.60 | 224.80 | 224.80 | 1.90% | 70 |
| Oct 1, 2026 | 220.40 | 220.60 | 218.80 | 220.60 | 220.60 | -0.45% | 26 |
| Sep 30, 2026 | 222.60 | 224.50 | 220.90 | 221.60 | 221.60 | 0.09% | 10 |
| Sep 29, 2026 | 221.60 | 222.10 | 221.40 | 221.40 | 221.40 | 0.77% | - |
| Sep 28, 2026 | 219.90 | 220.40 | 219.70 | 219.70 | 219.70 | -0.14% | 16 |
| Sep 25, 2026 | 217.30 | 220.90 | 217.30 | 220.00 | 220.00 | 1.90% | 102 |
| Sep 24, 2026 | 216.20 | 216.70 | 212.40 | 215.90 | 215.90 | -0.46% | 68 |
| Sep 23, 2026 | 216.20 | 216.90 | 213.70 | 216.90 | 216.90 | 1.17% | - |
| Sep 22, 2026 | 210.70 | 214.40 | 210.40 | 214.40 | 214.40 | 2.29% | 16 |
| Sep 21, 2026 | 209.20 | 211.90 | 209.00 | 209.60 | 209.60 | 1.95% | 35 |
| Sep 18, 2026 | 204.10 | 207.20 | 203.00 | 205.60 | 205.60 | 0.98% | 18 |
| Sep 17, 2026 | 203.80 | 205.00 | 203.60 | 203.60 | 203.60 | -0.10% | - |
| Sep 16, 2026 | 203.40 | 204.30 | 203.40 | 203.80 | 203.80 | 0.94% | 21 |
| Sep 15, 2026 | 202.10 | 202.10 | 201.90 | 201.90 | 201.90 | -3.40% | - |
| Sep 14, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.01 | 0.82% | - |
| Sep 11, 2026 | 203.20 | 207.60 | 203.20 | 207.60 | 207.31 | 2.93% | 3 |
| Sep 10, 2026 | 205.80 | 207.00 | 197.05 | 201.70 | 201.42 | -0.79% | 481 |
| Sep 9, 2026 | 202.40 | 203.30 | 202.40 | 203.30 | 203.01 | -1.26% | 30 |
| Sep 8, 2026 | 206.70 | 206.70 | 204.40 | 205.90 | 205.61 | -0.53% | - |
| Sep 7, 2026 | 207.10 | 207.10 | 204.00 | 207.00 | 206.71 | 3.14% | 221 |
| Sep 3, 2026 | 200.40 | 200.70 | 200.40 | 200.70 | 200.42 | 0.53% | 80 |
| Sep 1, 2026 | 204.80 | 204.80 | 199.65 | 199.65 | 199.37 | 0.33% | 349 |
| Aug 31, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.72 | -3.96% | 102 |
| Aug 28, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.91 | -3.72% | 65 |
| Aug 27, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 214.90 | 0.61% | 19 |
| Aug 26, 2026 | 209.70 | 213.90 | 209.70 | 213.90 | 213.60 | 2.74% | 32 |
| Aug 25, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 207.91 | 1.66% | - |
| Aug 24, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.51 | 0.15% | - |
| Aug 21, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.21 | -1.02% | - |
| Aug 20, 2026 | 212.40 | 212.40 | 206.60 | 206.60 | 206.31 | -5.36% | 115 |
| Aug 19, 2026 | 222.30 | 222.40 | 218.20 | 218.30 | 217.99 | -0.77% | 17 |
| Aug 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.69 | -0.18% | 35 |
| Aug 17, 2026 | 220.90 | 220.90 | 220.40 | 220.40 | 220.09 | -0.59% | 76 |
| Aug 14, 2026 | 222.10 | 222.10 | 221.70 | 221.70 | 221.39 | -0.27% | 4 |
| Aug 13, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 221.99 | -0.49% | - |
| Aug 12, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.09 | -1.15% | - |
| Aug 11, 2026 | 216.60 | 226.00 | 216.60 | 226.00 | 225.68 | 2.91% | 232 |
| Aug 10, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.29 | 0.27% | - |
| Aug 7, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 218.69 | 0.27% | 13 |
| Aug 6, 2026 | 219.80 | 219.80 | 218.40 | 218.40 | 218.09 | -1.18% | 123 |
| Aug 5, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 220.69 | 2.46% | - |
| Aug 4, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.40 | 2.28% | - |
| Aug 3, 2026 | 212.00 | 212.00 | 210.90 | 210.90 | 210.60 | 0.33% | 20 |
| Jul 31, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 209.90 | -1.50% | - |
| Jul 30, 2026 | 213.60 | 213.60 | 213.40 | 213.40 | 213.10 | 1.62% | 13 |