AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 180.78
-4.30 (-2.32%)
At close: Mar 27, 2026
FRA:AK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 186.90 | 186.90 | 180.78 | 180.78 | 180.78 | -2.32% | 20 |
| Mar 26, 2026 | 184.40 | 185.88 | 183.60 | 185.08 | 185.08 | -0.06% | - |
| Mar 25, 2026 | 186.82 | 187.46 | 185.20 | 185.20 | 185.20 | -0.68% | - |
| Mar 24, 2026 | 183.00 | 187.16 | 182.50 | 186.46 | 186.46 | 2.14% | - |
| Mar 23, 2026 | 179.18 | 185.22 | 179.18 | 182.56 | 182.56 | 1.17% | 25 |
| Mar 20, 2026 | 181.76 | 182.66 | 180.44 | 180.44 | 180.44 | -0.77% | - |
| Mar 19, 2026 | 184.90 | 184.90 | 181.58 | 181.84 | 181.84 | -1.58% | - |
| Mar 18, 2026 | 188.14 | 190.00 | 184.76 | 184.76 | 184.76 | -0.76% | 600 |
| Mar 17, 2026 | 184.72 | 186.60 | 184.62 | 186.18 | 186.18 | 0.30% | - |
| Mar 16, 2026 | 187.70 | 187.70 | 185.62 | 185.62 | 185.62 | -0.75% | - |
| Mar 13, 2026 | 186.48 | 188.48 | 186.48 | 187.02 | 186.72 | 0.27% | - |
| Mar 12, 2026 | 191.80 | 191.80 | 186.52 | 186.52 | 186.22 | -3.33% | 30 |
| Mar 11, 2026 | 194.02 | 194.48 | 192.94 | 192.94 | 192.63 | -0.54% | - |
| Mar 10, 2026 | 193.26 | 195.20 | 193.26 | 193.98 | 193.67 | 0.47% | 10 |
| Mar 9, 2026 | 185.74 | 193.08 | 185.74 | 193.08 | 192.77 | 1.45% | - |
| Mar 6, 2026 | 194.20 | 194.20 | 190.32 | 190.32 | 190.02 | -1.61% | 105 |
| Mar 5, 2026 | 200.15 | 200.15 | 193.44 | 193.44 | 193.13 | -4.05% | 20 |
| Mar 4, 2026 | 200.15 | 202.90 | 200.15 | 201.60 | 201.28 | -0.30% | 110 |
| Mar 3, 2026 | 204.00 | 204.00 | 201.40 | 202.20 | 201.88 | -1.96% | 200 |
| Mar 2, 2026 | 199.84 | 206.25 | 199.58 | 206.25 | 205.92 | 2.64% | 76 |
| Feb 27, 2026 | 198.36 | 200.95 | 198.36 | 200.95 | 200.63 | 0.45% | - |
| Feb 26, 2026 | 195.44 | 200.05 | 195.44 | 200.05 | 199.73 | 1.40% | 100 |
| Feb 25, 2026 | 199.16 | 199.18 | 197.28 | 197.28 | 196.97 | -1.38% | - |
| Feb 24, 2026 | 195.48 | 200.05 | 195.48 | 200.05 | 199.73 | 2.38% | - |
| Feb 23, 2026 | 196.04 | 198.62 | 193.80 | 195.40 | 195.09 | -0.92% | 71 |
| Feb 20, 2026 | 196.84 | 197.36 | 196.04 | 197.22 | 196.91 | -0.18% | 10 |
| Feb 19, 2026 | 197.26 | 198.52 | 197.26 | 197.58 | 197.27 | -0.43% | 15 |
| Feb 18, 2026 | 195.68 | 198.44 | 195.68 | 198.44 | 198.12 | 1.06% | - |
| Feb 17, 2026 | 192.62 | 196.48 | 192.62 | 196.36 | 196.05 | 1.65% | 30 |
| Feb 16, 2026 | 192.60 | 193.20 | 192.60 | 193.18 | 192.87 | 0.36% | - |
| Feb 13, 2026 | 191.26 | 193.80 | 191.26 | 192.48 | 192.17 | -0.08% | - |
| Feb 12, 2026 | 197.44 | 200.25 | 192.64 | 192.64 | 192.33 | -2.61% | 9 |
| Feb 11, 2026 | 194.10 | 197.80 | 194.10 | 197.80 | 197.49 | 1.23% | 120 |
| Feb 10, 2026 | 194.60 | 197.54 | 194.60 | 195.40 | 195.09 | 0.02% | 10 |
| Feb 9, 2026 | 194.48 | 195.60 | 193.54 | 195.36 | 195.05 | -0.37% | 10 |
| Feb 6, 2026 | 193.16 | 196.78 | 193.16 | 196.08 | 195.77 | 0.99% | 5 |
| Feb 5, 2026 | 191.58 | 194.66 | 191.58 | 194.16 | 193.85 | 0.55% | - |
| Feb 4, 2026 | 192.54 | 195.06 | 190.00 | 193.10 | 192.79 | -0.24% | 150 |
| Feb 3, 2026 | 193.64 | 198.74 | 191.26 | 193.56 | 193.25 | 0.14% | 45 |
| Feb 2, 2026 | 185.92 | 193.28 | 185.92 | 193.28 | 192.97 | 2.25% | 25 |
| Jan 30, 2026 | 187.50 | 189.02 | 187.50 | 189.02 | 188.72 | 0.46% | - |
| Jan 29, 2026 | 184.22 | 188.88 | 184.22 | 188.16 | 187.86 | 1.20% | 100 |
| Jan 28, 2026 | 182.48 | 186.68 | 182.48 | 185.92 | 185.62 | 1.48% | - |
| Jan 27, 2026 | 183.72 | 184.90 | 181.66 | 183.20 | 182.91 | -0.80% | 15 |
| Jan 26, 2026 | 186.10 | 186.10 | 183.54 | 184.68 | 184.39 | -0.72% | 5 |
| Jan 23, 2026 | 187.66 | 190.44 | 186.02 | 186.02 | 185.72 | -1.71% | 3 |
| Jan 22, 2026 | 187.28 | 189.30 | 187.28 | 189.26 | 188.96 | 0.44% | - |
| Jan 21, 2026 | 180.72 | 188.44 | 180.44 | 188.44 | 188.14 | 3.68% | 556 |
| Jan 20, 2026 | 181.34 | 182.38 | 180.54 | 181.76 | 181.47 | -0.33% | - |
| Jan 19, 2026 | 185.38 | 185.38 | 182.24 | 182.36 | 182.07 | -1.69% | 25 |