Applied Industrial Technologies, Inc. (ETR:AT4)
Germany · Delayed Price · Currency is EUR 298.00
-11.60 (-3.75%)
At close: Oct 7, 2026
ETR:AT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 308.80 | 309.40 | 298.00 | 298.00 | 298.00 | -3.75% | - |
| Oct 6, 2026 | 309.00 | 309.60 | 308.20 | 309.60 | 309.60 | 0.39% | - |
| Oct 5, 2026 | 309.80 | 309.80 | 307.80 | 308.40 | 308.40 | 0.26% | - |
| Oct 2, 2026 | 303.40 | 307.60 | 301.60 | 307.60 | 307.60 | 3.71% | - |
| Oct 1, 2026 | 295.80 | 298.00 | 295.80 | 296.60 | 296.60 | 0.34% | - |
| Sep 30, 2026 | 296.60 | 296.60 | 295.60 | 295.60 | 295.60 | 0.14% | - |
| Sep 29, 2026 | 297.40 | 298.20 | 295.20 | 295.20 | 295.20 | 0.68% | - |
| Sep 28, 2026 | 292.20 | 293.20 | 291.40 | 293.20 | 293.20 | 0.69% | 10 |
| Sep 25, 2026 | 292.40 | 292.60 | 291.20 | 291.20 | 291.20 | -0.61% | - |
| Sep 24, 2026 | 287.60 | 293.00 | 287.60 | 293.00 | 293.00 | - | - |
| Sep 23, 2026 | 290.40 | 293.00 | 290.40 | 293.00 | 293.00 | 2.23% | - |
| Sep 22, 2026 | 279.20 | 286.60 | 278.00 | 286.60 | 286.60 | 2.80% | - |
| Sep 21, 2026 | 281.00 | 283.80 | 278.80 | 278.80 | 278.80 | 1.68% | - |
| Sep 18, 2026 | 277.00 | 277.00 | 274.20 | 274.20 | 274.20 | -0.51% | - |
| Sep 17, 2026 | 276.40 | 278.80 | 275.60 | 275.60 | 275.60 | -0.72% | - |
| Sep 16, 2026 | 273.80 | 277.60 | 273.80 | 277.60 | 277.60 | 1.24% | - |
| Sep 15, 2026 | 277.80 | 277.80 | 274.20 | 274.20 | 274.20 | -0.58% | - |
| Sep 14, 2026 | 281.80 | 281.80 | 275.80 | 275.80 | 275.80 | -0.79% | 15 |
| 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% | - |