AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 208.40
+1.60 (0.77%)
Last updated: Aug 26, 2026, 3:33 PM CET
FRA:AK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 205.70 | 208.40 | 205.70 | 208.40 | - | 0.77% | - |
| Aug 25, 2026 | 209.40 | 209.40 | 206.50 | 206.80 | 206.80 | -0.19% | 75 |
| Aug 24, 2026 | 206.50 | 207.20 | 203.50 | 207.20 | 207.20 | 1.12% | 160 |
| Aug 21, 2026 | 203.10 | 204.90 | 198.35 | 204.90 | 204.90 | -0.05% | 30 |
| Aug 20, 2026 | 206.90 | 207.10 | 204.30 | 205.00 | 205.00 | -1.68% | 10 |
| Aug 19, 2026 | 213.90 | 214.40 | 208.50 | 208.50 | 208.50 | -3.43% | - |
| Aug 18, 2026 | 217.70 | 217.70 | 215.10 | 215.90 | 215.90 | -1.82% | - |
| Aug 17, 2026 | 220.30 | 222.00 | 218.00 | 219.90 | 219.90 | -0.09% | 10 |
| Aug 14, 2026 | 220.30 | 221.80 | 219.70 | 220.10 | 220.10 | -0.99% | - |
| Aug 13, 2026 | 222.90 | 224.30 | 221.90 | 222.30 | 222.30 | -0.67% | - |
| Aug 12, 2026 | 220.50 | 224.20 | 220.50 | 223.80 | 223.80 | 1.08% | 55 |
| Aug 11, 2026 | 217.40 | 221.40 | 217.40 | 221.40 | 221.40 | 1.10% | - |
| Aug 10, 2026 | 218.00 | 219.90 | 218.00 | 219.00 | 219.00 | -0.18% | 15 |
| Aug 7, 2026 | 216.30 | 219.40 | 216.30 | 219.40 | 219.40 | 0.97% | - |
| Aug 6, 2026 | 219.50 | 220.90 | 217.00 | 217.30 | 217.30 | -1.81% | 63 |
| Aug 5, 2026 | 219.40 | 221.60 | 218.90 | 221.30 | 221.30 | 0.68% | - |
| Aug 4, 2026 | 209.70 | 219.80 | 209.70 | 219.80 | 219.80 | 3.83% | 47 |
| Aug 3, 2026 | 209.20 | 212.50 | 208.70 | 211.70 | 211.70 | 0.81% | 20 |
| Jul 31, 2026 | 207.90 | 210.80 | 207.90 | 210.00 | 210.00 | 1.06% | - |
| Jul 30, 2026 | 204.50 | 207.80 | 204.50 | 207.80 | 207.80 | 0.92% | - |
| Jul 29, 2026 | 210.00 | 210.00 | 205.90 | 205.90 | 205.90 | -3.24% | 125 |
| Jul 28, 2026 | 212.40 | 213.20 | 210.90 | 212.80 | 212.80 | -0.09% | - |
| Jul 27, 2026 | 213.10 | 213.10 | 209.80 | 213.00 | 213.00 | 0.14% | - |
| Jul 24, 2026 | 210.40 | 214.30 | 210.40 | 212.70 | 212.70 | 0.76% | 108 |
| Jul 23, 2026 | 205.50 | 211.40 | 205.50 | 211.10 | 211.10 | 1.64% | - |
| Jul 22, 2026 | 206.70 | 208.70 | 206.70 | 207.70 | 207.70 | -0.53% | - |
| Jul 21, 2026 | 205.20 | 209.20 | 205.20 | 208.80 | 208.80 | 1.61% | - |
| 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% | - |