AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 207.60
-3.10 (-1.47%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:AK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 209.70 | 213.30 | 209.70 | 213.30 | - | 1.23% | - |
| 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 |
| May 12, 2026 | 195.75 | 199.00 | 195.75 | 197.45 | 197.15 | 0.23% | 5 |
| May 11, 2026 | 195.85 | 198.20 | 195.85 | 197.00 | 196.71 | 0.10% | - |
| May 8, 2026 | 198.80 | 199.10 | 196.80 | 196.80 | 196.51 | -1.53% | - |
| May 7, 2026 | 204.20 | 204.20 | 199.05 | 199.85 | 199.55 | -2.84% | 50 |
| May 6, 2026 | 198.80 | 206.10 | 198.80 | 205.70 | 205.39 | 2.80% | - |
| May 5, 2026 | 196.10 | 202.00 | 196.10 | 200.10 | 199.80 | 1.91% | - |
| May 4, 2026 | 195.05 | 197.45 | 195.05 | 196.35 | 196.06 | -2.26% | - |
| Apr 30, 2026 | 192.55 | 201.10 | 192.55 | 200.90 | 200.60 | 3.18% | - |
| Apr 29, 2026 | 194.60 | 195.35 | 193.60 | 194.70 | 194.41 | -0.74% | 10 |
| Apr 28, 2026 | 197.60 | 197.60 | 195.50 | 196.15 | 195.86 | -1.36% | - |
| Apr 27, 2026 | 196.85 | 198.85 | 196.85 | 198.85 | 198.55 | -0.03% | - |
| Apr 24, 2026 | 200.00 | 200.00 | 198.30 | 198.90 | 198.60 | -1.00% | - |
| Apr 23, 2026 | 194.35 | 201.00 | 194.35 | 200.90 | 200.60 | 2.06% | - |
| Apr 22, 2026 | 198.75 | 199.65 | 196.85 | 196.85 | 196.56 | -1.01% | - |
| Apr 21, 2026 | 200.10 | 200.30 | 198.85 | 198.85 | 198.55 | -0.87% | - |
| Apr 20, 2026 | 198.75 | 200.80 | 198.75 | 200.60 | 200.30 | -0.25% | - |
| Apr 17, 2026 | 194.45 | 201.10 | 194.45 | 201.10 | 200.80 | 2.86% | - |