AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 214.30
+1.50 (0.70%)
At close: Oct 23, 2026
FRA:AK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 211.60 | 214.60 | 210.10 | 214.30 | 214.30 | 0.70% | - |
| Oct 22, 2026 | 220.90 | 220.90 | 211.10 | 212.80 | 212.80 | -4.45% | - |
| Oct 21, 2026 | 219.70 | 223.70 | 219.70 | 222.70 | 222.70 | 1.09% | - |
| Oct 20, 2026 | 219.70 | 220.90 | 217.40 | 220.30 | 220.30 | -0.18% | 40 |
| Oct 19, 2026 | 221.40 | 221.90 | 220.70 | 220.70 | 220.70 | 0.18% | - |
| Oct 16, 2026 | 220.40 | 221.20 | 220.30 | 220.30 | 220.30 | -0.45% | - |
| Oct 15, 2026 | 219.60 | 221.30 | 217.80 | 221.30 | 221.30 | 0.27% | - |
| Oct 14, 2026 | 223.00 | 223.00 | 220.40 | 220.70 | 220.70 | -1.39% | - |
| Oct 13, 2026 | 222.60 | 224.40 | 221.40 | 223.80 | 223.80 | -0.09% | 50 |
| Oct 12, 2026 | 222.20 | 225.80 | 221.30 | 224.00 | 224.00 | 0.99% | 10 |
| Oct 9, 2026 | 219.90 | 222.20 | 219.50 | 221.80 | 221.80 | 0.64% | - |
| Oct 8, 2026 | 220.90 | 221.70 | 219.00 | 220.40 | 220.40 | -0.54% | - |
| Oct 7, 2026 | 224.90 | 224.90 | 221.20 | 221.60 | 221.60 | -1.42% | 3 |
| Oct 6, 2026 | 224.20 | 226.20 | 223.60 | 224.80 | 224.80 | -0.18% | 25 |
| Oct 5, 2026 | 224.90 | 226.60 | 224.40 | 225.20 | 225.20 | 0.40% | 15 |
| Oct 2, 2026 | 220.40 | 224.90 | 220.40 | 224.30 | 224.30 | 1.40% | 20 |
| Oct 1, 2026 | 219.90 | 222.70 | 218.70 | 221.20 | 221.20 | 0.82% | - |
| Sep 30, 2026 | 220.20 | 223.70 | 219.40 | 219.40 | 219.40 | -0.81% | 20 |
| Sep 29, 2026 | 220.10 | 222.00 | 220.10 | 221.20 | 221.20 | 0.14% | - |
| Sep 28, 2026 | 218.40 | 221.20 | 218.40 | 220.90 | 220.90 | 0.41% | - |
| Sep 25, 2026 | 217.40 | 220.40 | 217.40 | 220.00 | 220.00 | 1.24% | 14 |
| Sep 24, 2026 | 214.60 | 217.30 | 214.30 | 217.30 | 217.30 | 0.32% | - |
| Sep 23, 2026 | 213.40 | 217.50 | 213.40 | 216.60 | 216.60 | 1.03% | - |
| Sep 22, 2026 | 209.00 | 214.90 | 209.00 | 214.40 | 214.40 | 1.80% | - |
| Sep 21, 2026 | 207.40 | 210.60 | 207.30 | 210.60 | 210.60 | 1.99% | - |
| 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 |