Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 224.00
+4.00 (1.82%)
At close: Jan 9, 2026
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Jan 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Jan 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Jan 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Jan 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Dec 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Dec 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Dec 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Dec 19, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Dec 18, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Dec 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Dec 16, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Dec 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 12, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Dec 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 9, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 2, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 1, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Nov 28, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Nov 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Nov 26, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Nov 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 20 |
| Nov 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.88% | - |
| Nov 21, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Nov 20, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | - |
| Nov 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Nov 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Nov 17, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Nov 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Nov 12, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | -1.80% | - |
| Nov 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Nov 10, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Nov 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | 0.91% | - |
| Nov 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | - | - |
| Nov 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 2.80% | - |
| Nov 4, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.61 | -2.73% | - |
| Nov 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | - | - |
| Oct 31, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 1.85% | - |
| Oct 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.61 | -1.82% | - |
| Oct 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | - | - |
| Oct 28, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | -3.51% | - |
| Oct 27, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 227.59 | 2.70% | 20 |