Applied Industrial Technologies, Inc. (ETR:AT4)
Germany · Delayed Price · Currency is EUR 276.00
-2.60 (-0.93%)
At close: Sep 10, 2026
ETR:AT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 275.60 | 278.00 | 275.60 | 278.00 | 278.00 | 0.72% | - |
| Sep 10, 2026 | 279.40 | 280.60 | 276.00 | 276.00 | 276.00 | -0.93% | - |
| Sep 9, 2026 | 280.60 | 281.20 | 278.60 | 278.60 | 278.60 | 0.51% | - |
| Sep 8, 2026 | 276.00 | 281.40 | 276.00 | 277.20 | 277.20 | -0.65% | - |
| Sep 7, 2026 | 279.20 | 279.20 | 279.00 | 279.00 | 279.00 | 0.14% | - |
| Sep 4, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 1.38% | - |
| Sep 3, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.87% | - |
| Sep 2, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -0.43% | - |
| Sep 1, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -4.26% | - |
| Aug 27, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | -0.82% | - |
| Aug 26, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 1.59% | - |
| Aug 25, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -0.14% | - |
| Aug 24, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.82% | - |
| Aug 21, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | -0.48% | - |
| Aug 20, 2026 | 290.60 | 292.80 | 290.60 | 292.80 | 292.80 | -4.56% | 2 |
| Aug 18, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | -1.10% | - |
| Aug 17, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -0.45% | - |
| Aug 14, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 1.78% | - |
| Aug 12, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.16 | -1.16% | - |
| Aug 11, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 309.75 | -0.58% | - |
| Aug 10, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.55 | 0.19% | - |
| Aug 7, 2026 | 311.40 | 311.40 | 311.40 | 311.40 | 310.95 | - | - |
| Aug 6, 2026 | 311.40 | 311.40 | 311.40 | 311.40 | 310.95 | 0.32% | 2 |
| Aug 5, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 309.95 | 0.78% | - |
| Jul 30, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.56 | 0.65% | 4 |
| Jul 28, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.56 | 0.92% | - |
| Jul 27, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 302.76 | -0.46% | - |
| Jul 24, 2026 | 307.60 | 307.60 | 304.60 | 304.60 | 304.16 | 0.73% | 1 |
| Jul 23, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 301.96 | 1.27% | - |
| Jul 22, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.17 | 0.88% | - |
| Jul 21, 2026 | 297.80 | 297.80 | 293.20 | 296.00 | 295.57 | -0.27% | 124 |
| Jul 20, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.37 | 2.06% | - |
| Jul 17, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.38 | 0.14% | - |
| Jul 16, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 289.98 | 2.18% | - |
| Jul 15, 2026 | 284.80 | 284.80 | 284.20 | 284.20 | 283.79 | -0.98% | 1 |
| Jul 14, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 286.59 | -1.17% | - |
| Jul 13, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 289.98 | 1.33% | - |
| Jul 10, 2026 | 284.20 | 286.60 | 284.20 | 286.60 | 286.19 | 2.50% | 19 |
| Jul 9, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.20 | -3.05% | - |
| Jul 6, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 287.98 | -0.89% | - |
| Jul 2, 2026 | 295.00 | 295.00 | 291.00 | 291.00 | 290.58 | -1.36% | 31 |
| Jul 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 294.57 | -0.41% | - |
| Jun 30, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 295.77 | 1.37% | - |
| Jun 29, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 291.78 | -1.42% | - |
| Jun 26, 2026 | 295.40 | 296.40 | 295.40 | 296.40 | 295.97 | -1.27% | 34 |
| Jun 25, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 299.77 | 1.08% | - |
| Jun 24, 2026 | 295.60 | 297.00 | 295.60 | 297.00 | 296.57 | 1.30% | 5 |
| Jun 23, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 292.78 | -1.21% | - |
| Jun 22, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.37 | 0.27% | - |
| Jun 18, 2026 | 295.80 | 296.00 | 295.80 | 296.00 | 295.57 | 6.09% | 20 |