AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 199.70
+2.60 (1.32%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:AK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | - | -1.27% | - |
| 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% | - |
| Mar 19, 2026 | 184.90 | 184.90 | 181.58 | 181.84 | 181.84 | -1.58% | - |
| Mar 18, 2026 | 188.14 | 190.00 | 184.76 | 184.76 | 184.76 | -0.76% | 600 |
| Mar 17, 2026 | 184.72 | 186.60 | 184.62 | 186.18 | 186.18 | 0.30% | - |
| Mar 16, 2026 | 187.70 | 187.70 | 185.62 | 185.62 | 185.62 | -0.75% | - |
| Mar 13, 2026 | 186.48 | 188.48 | 186.48 | 187.02 | 186.72 | 0.27% | - |
| Mar 12, 2026 | 191.80 | 191.80 | 186.52 | 186.52 | 186.22 | -3.33% | 30 |
| Mar 11, 2026 | 194.02 | 194.48 | 192.94 | 192.94 | 192.63 | -0.54% | - |
| Mar 10, 2026 | 193.26 | 195.20 | 193.26 | 193.98 | 193.67 | 0.47% | 10 |
| Mar 9, 2026 | 185.74 | 193.08 | 185.74 | 193.08 | 192.77 | 1.45% | - |
| Mar 6, 2026 | 194.20 | 194.20 | 190.32 | 190.32 | 190.02 | -1.61% | 105 |
| Mar 5, 2026 | 200.15 | 200.15 | 193.44 | 193.44 | 193.13 | -4.05% | 20 |
| Mar 4, 2026 | 200.15 | 202.90 | 200.15 | 201.60 | 201.28 | -0.30% | 110 |
| Mar 3, 2026 | 204.00 | 204.00 | 201.40 | 202.20 | 201.88 | -1.96% | 200 |
| Mar 2, 2026 | 199.84 | 206.25 | 199.58 | 206.25 | 205.92 | 2.64% | 76 |
| Feb 27, 2026 | 198.36 | 200.95 | 198.36 | 200.95 | 200.63 | 0.45% | - |
| Feb 26, 2026 | 195.44 | 200.05 | 195.44 | 200.05 | 199.73 | 1.40% | 100 |
| Feb 25, 2026 | 199.16 | 199.18 | 197.28 | 197.28 | 196.97 | -1.38% | - |
| Feb 24, 2026 | 195.48 | 200.05 | 195.48 | 200.05 | 199.73 | 2.38% | - |
| Feb 23, 2026 | 196.04 | 198.62 | 193.80 | 195.40 | 195.09 | -0.92% | 71 |
| Feb 20, 2026 | 196.84 | 197.36 | 196.04 | 197.22 | 196.91 | -0.18% | 10 |
| Feb 19, 2026 | 197.26 | 198.52 | 197.26 | 197.58 | 197.27 | -0.43% | 15 |
| Feb 18, 2026 | 195.68 | 198.44 | 195.68 | 198.44 | 198.12 | 1.06% | - |
| Feb 17, 2026 | 192.62 | 196.48 | 192.62 | 196.36 | 196.05 | 1.65% | 30 |
| Feb 16, 2026 | 192.60 | 193.20 | 192.60 | 193.18 | 192.87 | 0.36% | - |
| Feb 13, 2026 | 191.26 | 193.80 | 191.26 | 192.48 | 192.17 | -0.08% | - |
| Feb 12, 2026 | 197.44 | 200.25 | 192.64 | 192.64 | 192.33 | -2.61% | 9 |
| Feb 11, 2026 | 194.10 | 197.80 | 194.10 | 197.80 | 197.49 | 1.23% | 120 |