Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 224.00
-2.00 (-0.88%)
At close: Mar 27, 2026
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Mar 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Mar 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Mar 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Mar 23, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Mar 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Mar 19, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Mar 18, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Mar 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Mar 16, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Mar 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Mar 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Mar 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Mar 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Mar 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -4.27% | - |
| Mar 6, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Mar 5, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Mar 4, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Mar 3, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Mar 2, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Feb 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Feb 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Feb 25, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Feb 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Feb 23, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 1 |
| 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% | - |