AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 209.00
+3.50 (1.70%)
Last updated: Jul 21, 2026, 7:55 PM CET
FRA:AK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 205.20 | 209.20 | 205.20 | 209.00 | 209.00 | 1.70% | - |
| Jul 20, 2026 | 205.40 | 210.00 | 205.40 | 205.50 | 205.50 | -0.44% | 10 |
| Jul 17, 2026 | 204.50 | 207.60 | 202.10 | 206.40 | 206.40 | -0.53% | 85 |
| Jul 16, 2026 | 202.30 | 207.50 | 200.70 | 207.50 | 207.50 | 1.67% | - |
| Jul 15, 2026 | 203.20 | 204.70 | 202.70 | 204.10 | 204.10 | - | - |
| Jul 14, 2026 | 202.10 | 205.10 | 202.10 | 204.10 | 204.10 | 0.20% | - |
| Jul 13, 2026 | 206.00 | 206.00 | 203.00 | 203.70 | 203.70 | -0.83% | 25 |
| Jul 10, 2026 | 202.40 | 205.90 | 202.40 | 205.40 | 205.40 | 1.08% | - |
| Jul 9, 2026 | 201.20 | 205.00 | 201.20 | 203.20 | 203.20 | 0.44% | - |
| Jul 8, 2026 | 201.00 | 202.30 | 199.70 | 202.30 | 202.30 | -0.20% | 150 |
| Jul 7, 2026 | 205.90 | 209.30 | 201.60 | 202.70 | 202.70 | -2.17% | 5 |
| Jul 6, 2026 | 202.00 | 207.60 | 202.00 | 207.20 | 207.20 | 2.78% | 30 |
| Jul 3, 2026 | 203.90 | 204.80 | 200.60 | 201.60 | 201.60 | -1.66% | - |
| Jul 2, 2026 | 206.70 | 206.70 | 202.50 | 205.00 | 205.00 | -1.73% | 20 |
| Jul 1, 2026 | 212.40 | 212.70 | 208.60 | 208.60 | 208.60 | -1.65% | 100 |
| Jun 30, 2026 | 207.40 | 212.10 | 207.40 | 212.10 | 212.10 | 2.22% | 25 |
| Jun 29, 2026 | 207.90 | 209.20 | 206.80 | 207.50 | 207.50 | - | 50 |
| Jun 26, 2026 | 209.70 | 213.30 | 207.10 | 207.50 | 207.50 | -1.52% | 10 |
| Jun 25, 2026 | 205.70 | 214.10 | 205.70 | 210.70 | 210.70 | 1.44% | - |
| Jun 24, 2026 | 205.10 | 211.00 | 205.10 | 207.70 | 207.70 | 0.78% | 15 |
| Jun 23, 2026 | 209.20 | 209.20 | 206.10 | 206.10 | 206.10 | -2.23% | - |
| Jun 22, 2026 | 206.60 | 210.80 | 206.60 | 210.80 | 210.80 | 1.98% | 10 |
| Jun 19, 2026 | 205.60 | 207.00 | 205.60 | 206.70 | 206.70 | 0.15% | - |
| Jun 18, 2026 | 200.20 | 207.10 | 200.20 | 206.40 | 206.40 | 2.69% | - |
| Jun 17, 2026 | 198.30 | 202.50 | 198.30 | 201.00 | 201.00 | 0.45% | 25 |
| Jun 16, 2026 | 197.65 | 201.00 | 197.65 | 200.10 | 200.10 | 0.50% | 20 |
| Jun 15, 2026 | 197.05 | 199.85 | 197.05 | 199.10 | 199.10 | 1.66% | 27 |
| Jun 12, 2026 | 194.45 | 199.25 | 194.45 | 196.15 | 195.86 | 0.72% | 30 |
| Jun 11, 2026 | 191.10 | 195.15 | 190.10 | 194.75 | 194.46 | 1.33% | 230 |
| Jun 10, 2026 | 197.15 | 197.15 | 192.20 | 192.20 | 191.91 | -3.22% | - |
| Jun 9, 2026 | 195.30 | 198.70 | 195.30 | 198.60 | 198.30 | 1.12% | 55 |
| Jun 8, 2026 | 195.30 | 197.05 | 195.30 | 196.40 | 196.11 | -0.25% | - |
| Jun 5, 2026 | 195.55 | 197.55 | 195.05 | 196.90 | 196.61 | -0.28% | - |
| Jun 4, 2026 | 195.25 | 197.45 | 195.25 | 197.45 | 197.15 | 0.18% | - |
| Jun 3, 2026 | 194.25 | 198.00 | 194.25 | 197.10 | 196.80 | 0.69% | - |
| Jun 2, 2026 | 189.90 | 195.75 | 189.90 | 195.75 | 195.46 | 2.11% | - |
| Jun 1, 2026 | 192.60 | 195.55 | 190.30 | 191.70 | 191.41 | -1.19% | 615 |
| May 29, 2026 | 192.35 | 194.05 | 192.35 | 194.00 | 193.71 | 0.21% | - |
| May 28, 2026 | 195.05 | 195.05 | 191.55 | 193.60 | 193.31 | -0.69% | - |
| May 27, 2026 | 195.95 | 196.00 | 194.95 | 194.95 | 194.66 | -1.17% | - |
| May 26, 2026 | 192.85 | 197.25 | 192.85 | 197.25 | 196.95 | 2.31% | - |
| May 25, 2026 | 193.00 | 193.00 | 192.80 | 192.80 | 192.51 | -0.16% | - |
| May 22, 2026 | 191.50 | 193.55 | 191.50 | 193.10 | 192.81 | 0.57% | - |
| May 21, 2026 | 191.65 | 192.60 | 191.30 | 192.00 | 191.71 | -0.13% | - |
| May 20, 2026 | 190.05 | 192.75 | 189.85 | 192.25 | 191.96 | 1.16% | - |
| May 19, 2026 | 192.10 | 195.10 | 189.85 | 190.05 | 189.77 | -2.14% | 10 |
| May 18, 2026 | 194.60 | 195.10 | 193.65 | 194.20 | 193.91 | -0.97% | 60 |
| May 15, 2026 | 197.45 | 199.95 | 195.20 | 196.10 | 195.81 | -0.96% | 11 |
| May 14, 2026 | 196.75 | 198.30 | 196.75 | 198.00 | 197.70 | 0.56% | 14 |
| May 13, 2026 | 195.60 | 197.90 | 195.60 | 196.90 | 196.61 | -0.28% | 42 |