Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 234.00
0.00 (0.00%)
At close: Jan 21, 2026
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jan 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -3.57% | - |
| Jan 27, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -3.45% | 4 |
| Jan 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Jan 23, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Jan 22, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Jan 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jan 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Jan 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Jan 16, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.69% | - |
| Jan 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jan 14, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | - |
| Jan 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Jan 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| 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 | - | - |