Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 236.00
+2.00 (0.85%)
At close: Feb 20, 2026
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Feb 19, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Feb 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Feb 17, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Feb 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Feb 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.13% | - |
| Feb 12, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.57 | 2.54% | - |
| Feb 11, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.58 | 0.85% | - |
| Feb 10, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.58 | -3.31% | - |
| Feb 9, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.57 | 0.83% | - |
| Feb 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.57 | -0.83% | - |
| Feb 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.57 | 6.14% | - |
| Feb 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.60 | 0.88% | - |
| Feb 3, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.60 | 5.61% | - |
| Feb 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.62 | 0.94% | - |
| Jan 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.62 | - | - |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.62 | -1.85% | - |
| Jan 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.62 | -3.57% | - |
| Jan 27, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 223.60 | -3.45% | 4 |
| Jan 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.59 | -2.52% | - |
| Jan 23, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.58 | -0.83% | - |
| Jan 22, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.57 | 2.56% | - |
| Jan 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.58 | - | - |
| Jan 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.58 | -0.85% | - |
| Jan 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.58 | -1.67% | - |
| Jan 16, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.57 | 1.69% | - |
| Jan 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.58 | - | - |
| Jan 14, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.58 | 1.72% | - |
| Jan 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.59 | 1.75% | - |
| Jan 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.60 | 1.79% | - |
| Jan 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.60 | 1.82% | - |
| Jan 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | -1.79% | - |
| Jan 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.60 | 0.90% | - |
| Jan 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.61 | 0.91% | - |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | 1.85% | - |
| Jan 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.62 | -1.82% | - |
| Dec 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | -0.90% | - |
| Dec 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.61 | 0.91% | - |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | -0.90% | - |
| Dec 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.61 | 1.83% | - |
| Dec 19, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.61 | 0.93% | - |
| Dec 18, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.62 | -0.92% | - |
| Dec 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.61 | 0.93% | - |
| Dec 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.62 | -1.82% | - |
| Dec 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | - | - |
| Dec 12, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | - | - |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | 0.92% | - |
| Dec 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.61 | - | - |
| Dec 9, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.61 | - | - |
| Dec 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.61 | -0.91% | - |