AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 206.50
+2.20 (1.08%)
At close: Sep 18, 2026
FRA:AK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 202.10 | 206.50 | 202.10 | 206.50 | 206.50 | 1.08% | - |
| Sep 17, 2026 | 202.30 | 205.10 | 202.00 | 204.30 | 204.30 | 1.09% | - |
| Sep 16, 2026 | 201.90 | 203.20 | 201.90 | 202.10 | 202.10 | -0.15% | - |
| Sep 15, 2026 | 200.20 | 203.70 | 200.20 | 202.40 | 202.40 | 0.34% | 15 |
| Sep 14, 2026 | 207.60 | 207.60 | 200.90 | 202.00 | 201.71 | -3.16% | 6 |
| Sep 11, 2026 | 201.50 | 208.90 | 201.50 | 208.60 | 208.30 | 3.32% | 25 |
| Sep 10, 2026 | 202.40 | 202.50 | 200.50 | 201.90 | 201.61 | -0.64% | 50 |
| Sep 9, 2026 | 201.80 | 203.50 | 201.80 | 203.20 | 202.90 | -0.83% | - |
| Sep 8, 2026 | 205.10 | 206.60 | 204.70 | 204.90 | 204.60 | -0.29% | - |
| Sep 7, 2026 | 203.80 | 206.30 | 203.80 | 205.50 | 205.20 | 0.44% | 40 |
| Sep 4, 2026 | 200.90 | 204.60 | 200.90 | 204.60 | 204.30 | 1.89% | 10 |
| Sep 3, 2026 | 201.00 | 201.10 | 198.60 | 200.80 | 200.51 | -0.15% | - |
| Sep 2, 2026 | 198.80 | 201.20 | 198.80 | 201.10 | 200.81 | 0.93% | - |
| Sep 1, 2026 | 201.30 | 201.30 | 198.70 | 199.25 | 198.96 | -1.41% | 45 |
| Aug 31, 2026 | 201.90 | 203.00 | 201.00 | 202.10 | 201.81 | -1.13% | 380 |
| Aug 28, 2026 | 208.10 | 209.10 | 204.40 | 204.40 | 204.10 | -2.15% | 10 |
| Aug 27, 2026 | 209.10 | 209.70 | 208.90 | 208.90 | 208.60 | -0.67% | - |
| Aug 26, 2026 | 205.70 | 211.00 | 205.70 | 210.30 | 209.99 | 1.69% | - |
| Aug 25, 2026 | 209.40 | 209.40 | 206.50 | 206.80 | 206.50 | -0.19% | 75 |
| Aug 24, 2026 | 206.50 | 207.20 | 203.50 | 207.20 | 206.90 | 1.12% | 160 |
| Aug 21, 2026 | 203.10 | 204.90 | 198.35 | 204.90 | 204.60 | -0.05% | 30 |
| Aug 20, 2026 | 206.90 | 207.10 | 204.30 | 205.00 | 204.70 | -1.68% | 10 |
| Aug 19, 2026 | 213.90 | 214.40 | 208.50 | 208.50 | 208.20 | -3.43% | - |
| Aug 18, 2026 | 217.70 | 217.70 | 215.10 | 215.90 | 215.59 | -1.82% | - |
| Aug 17, 2026 | 220.30 | 222.00 | 218.00 | 219.90 | 219.58 | -0.09% | 10 |
| Aug 14, 2026 | 220.30 | 221.80 | 219.70 | 220.10 | 219.78 | -0.99% | - |
| Aug 13, 2026 | 222.90 | 224.30 | 221.90 | 222.30 | 221.98 | -0.67% | - |
| Aug 12, 2026 | 220.50 | 224.20 | 220.50 | 223.80 | 223.48 | 1.08% | 55 |
| Aug 11, 2026 | 217.40 | 221.40 | 217.40 | 221.40 | 221.08 | 1.10% | - |
| Aug 10, 2026 | 218.00 | 219.90 | 218.00 | 219.00 | 218.68 | -0.18% | 15 |
| Aug 7, 2026 | 216.30 | 219.40 | 216.30 | 219.40 | 219.08 | 0.97% | - |
| Aug 6, 2026 | 219.50 | 220.90 | 217.00 | 217.30 | 216.98 | -1.81% | 63 |
| Aug 5, 2026 | 219.40 | 221.60 | 218.90 | 221.30 | 220.98 | 0.68% | - |
| Aug 4, 2026 | 209.70 | 219.80 | 209.70 | 219.80 | 219.48 | 3.83% | 47 |
| Aug 3, 2026 | 209.20 | 212.50 | 208.70 | 211.70 | 211.39 | 0.81% | 20 |
| Jul 31, 2026 | 207.90 | 210.80 | 207.90 | 210.00 | 209.70 | 1.06% | - |
| Jul 30, 2026 | 204.50 | 207.80 | 204.50 | 207.80 | 207.50 | 0.92% | - |
| Jul 29, 2026 | 210.00 | 210.00 | 205.90 | 205.90 | 205.60 | -3.24% | 125 |
| Jul 28, 2026 | 212.40 | 213.20 | 210.90 | 212.80 | 212.49 | -0.09% | - |
| Jul 27, 2026 | 213.10 | 213.10 | 209.80 | 213.00 | 212.69 | 0.14% | - |
| Jul 24, 2026 | 210.40 | 214.30 | 210.40 | 212.70 | 212.39 | 0.76% | 108 |
| Jul 23, 2026 | 205.50 | 211.40 | 205.50 | 211.10 | 210.79 | 1.64% | - |
| Jul 22, 2026 | 206.70 | 208.70 | 206.70 | 207.70 | 207.40 | -0.53% | - |
| Jul 21, 2026 | 205.20 | 209.20 | 205.20 | 208.80 | 208.50 | 1.61% | - |
| Jul 20, 2026 | 205.40 | 210.00 | 205.40 | 205.50 | 205.20 | -0.44% | 10 |
| Jul 17, 2026 | 204.50 | 207.60 | 202.10 | 206.40 | 206.10 | -0.53% | 85 |
| Jul 16, 2026 | 202.30 | 207.50 | 200.70 | 207.50 | 207.20 | 1.67% | - |
| Jul 15, 2026 | 203.20 | 204.70 | 202.70 | 204.10 | 203.80 | - | - |
| Jul 14, 2026 | 202.10 | 205.10 | 202.10 | 204.10 | 203.80 | 0.20% | - |
| Jul 13, 2026 | 206.00 | 206.00 | 203.00 | 203.70 | 203.40 | -0.83% | 25 |