AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 198.00
+3.15 (1.62%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:AK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 189.90 | 195.75 | 189.90 | 195.75 | 195.75 | 2.11% | - |
| Jun 1, 2026 | 192.60 | 195.55 | 190.30 | 191.70 | 191.70 | -1.19% | 615 |
| May 29, 2026 | 192.35 | 194.05 | 192.35 | 194.00 | 194.00 | 0.21% | - |
| May 28, 2026 | 195.05 | 195.05 | 191.55 | 193.60 | 193.60 | -0.69% | - |
| May 27, 2026 | 195.95 | 196.00 | 194.95 | 194.95 | 194.95 | -1.17% | - |
| May 26, 2026 | 192.85 | 197.25 | 192.85 | 197.25 | 197.25 | 2.31% | - |
| May 25, 2026 | 193.00 | 193.00 | 192.80 | 192.80 | 192.80 | -0.16% | - |
| May 22, 2026 | 191.50 | 193.55 | 191.50 | 193.10 | 193.10 | 0.57% | - |
| May 21, 2026 | 191.65 | 192.60 | 191.30 | 192.00 | 192.00 | -0.13% | - |
| May 20, 2026 | 190.05 | 192.75 | 189.85 | 192.25 | 192.25 | 1.16% | - |
| May 19, 2026 | 192.10 | 195.10 | 189.85 | 190.05 | 190.05 | -2.14% | 10 |
| May 18, 2026 | 194.60 | 195.10 | 193.65 | 194.20 | 194.20 | -0.97% | 60 |
| May 15, 2026 | 197.45 | 199.95 | 195.20 | 196.10 | 196.10 | -0.96% | 11 |
| May 14, 2026 | 196.75 | 198.30 | 196.75 | 198.00 | 198.00 | 0.56% | 14 |
| May 13, 2026 | 195.60 | 197.90 | 195.60 | 196.90 | 196.90 | -0.28% | 42 |
| May 12, 2026 | 195.75 | 199.00 | 195.75 | 197.45 | 197.45 | 0.23% | 5 |
| May 11, 2026 | 195.85 | 198.20 | 195.85 | 197.00 | 197.00 | 0.10% | - |
| May 8, 2026 | 198.80 | 199.10 | 196.80 | 196.80 | 196.80 | -1.53% | - |
| May 7, 2026 | 204.20 | 204.20 | 199.05 | 199.85 | 199.85 | -2.84% | 50 |
| May 6, 2026 | 198.80 | 206.10 | 198.80 | 205.70 | 205.70 | 2.80% | - |
| May 5, 2026 | 196.10 | 202.00 | 196.10 | 200.10 | 200.10 | 1.91% | - |
| May 4, 2026 | 195.05 | 197.45 | 195.05 | 196.35 | 196.35 | -2.26% | - |
| Apr 30, 2026 | 192.55 | 201.10 | 192.55 | 200.90 | 200.90 | 3.18% | - |
| Apr 29, 2026 | 194.60 | 195.35 | 193.60 | 194.70 | 194.70 | -0.74% | 10 |
| Apr 28, 2026 | 197.60 | 197.60 | 195.50 | 196.15 | 196.15 | -1.36% | - |
| Apr 27, 2026 | 196.85 | 198.85 | 196.85 | 198.85 | 198.85 | -0.03% | - |
| Apr 24, 2026 | 200.00 | 200.00 | 198.30 | 198.90 | 198.90 | -1.00% | - |
| Apr 23, 2026 | 194.35 | 201.00 | 194.35 | 200.90 | 200.90 | 2.06% | - |
| Apr 22, 2026 | 198.75 | 199.65 | 196.85 | 196.85 | 196.85 | -1.01% | - |
| Apr 21, 2026 | 200.10 | 200.30 | 198.85 | 198.85 | 198.85 | -0.87% | - |
| Apr 20, 2026 | 198.75 | 200.80 | 198.75 | 200.60 | 200.60 | -0.25% | - |
| Apr 17, 2026 | 194.45 | 201.10 | 194.45 | 201.10 | 201.10 | 2.86% | - |
| Apr 16, 2026 | 193.80 | 196.05 | 193.50 | 195.50 | 195.50 | 0.28% | - |
| Apr 15, 2026 | 197.20 | 197.20 | 193.60 | 194.95 | 194.95 | -2.08% | 10 |
| Apr 14, 2026 | 197.70 | 199.75 | 197.70 | 199.10 | 199.10 | 0.15% | 42 |
| Apr 13, 2026 | 198.30 | 198.95 | 197.40 | 198.80 | 198.80 | -0.65% | - |
| Apr 10, 2026 | 198.05 | 200.80 | 198.05 | 200.10 | 200.10 | 0.48% | - |
| Apr 9, 2026 | 195.95 | 199.30 | 194.60 | 199.15 | 199.15 | 0.91% | - |
| Apr 8, 2026 | 189.40 | 197.60 | 189.40 | 197.35 | 197.35 | 5.53% | - |
| Apr 7, 2026 | 188.20 | 188.20 | 186.95 | 187.00 | 187.00 | -0.97% | 20 |
| Apr 2, 2026 | 185.94 | 188.84 | 184.92 | 188.84 | 188.84 | 0.22% | - |
| Apr 1, 2026 | 184.54 | 189.88 | 184.54 | 188.42 | 188.42 | 1.83% | - |
| Mar 31, 2026 | 181.90 | 185.04 | 181.40 | 185.04 | 185.04 | 2.05% | 12 |
| Mar 30, 2026 | 181.00 | 182.90 | 181.00 | 181.32 | 181.32 | 0.30% | 9 |
| 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% | - |