Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 281.80
-4.60 (-1.61%)
At close: Oct 23, 2026
FRA:AT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -1.61% | - |
| Oct 22, 2026 | 295.80 | 295.80 | 286.40 | 286.40 | 286.40 | -2.98% | - |
| Oct 21, 2026 | 292.40 | 295.20 | 292.40 | 295.20 | 295.20 | 1.10% | - |
| Oct 20, 2026 | 294.80 | 294.80 | 292.00 | 292.00 | 292.00 | -1.55% | - |
| Oct 19, 2026 | 293.80 | 296.60 | 293.80 | 296.60 | 296.60 | 0.75% | - |
| Oct 16, 2026 | 294.20 | 294.40 | 294.20 | 294.40 | 294.40 | -0.07% | - |
| Oct 15, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | 0.14% | - |
| Oct 14, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | -0.34% | - |
| Oct 13, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -0.67% | - |
| Oct 12, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | 1.23% | - |
| Oct 9, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -0.61% | - |
| Oct 8, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -2.89% | - |
| Oct 7, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -0.33% | - |
| Oct 6, 2026 | 305.60 | 305.60 | 305.20 | 305.20 | 305.20 | -1.55% | 302 |
| Oct 5, 2026 | 303.40 | 310.00 | 303.40 | 310.00 | 310.00 | 3.47% | 10 |
| Oct 2, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | 2.46% | - |
| Oct 1, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -0.48% | - |
| Sep 30, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | 0.14% | - |
| Sep 29, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | 1.59% | - |
| Sep 28, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -0.07% | - |
| Sep 25, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.07% | - |
| Sep 24, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 1.05% | - |
| Sep 23, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 3.33% | - |
| Sep 22, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.86% | - |
| Sep 21, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.82% | - |
| Sep 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.29% | - |
| Sep 17, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 0.74% | - |
| Sep 16, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -0.59% | - |
| Sep 15, 2026 | 273.20 | 273.20 | 272.80 | 272.80 | 272.80 | -1.09% | 1 |
| Sep 14, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 1.17% | - |
| Sep 11, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -1.59% | - |
| Sep 10, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.43% | - |
| Sep 9, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 0.65% | - |
| Sep 8, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -0.29% | - |
| Sep 7, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0.87% | - |
| Sep 4, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 0.81% | - |
| Sep 3, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | 0.07% | - |
| Sep 2, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -1.45% | - |
| Sep 1, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.66% | - |
| Aug 31, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -4.39% | - |
| Aug 28, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | -1.51% | - |
| Aug 27, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 2.46% | - |
| Aug 26, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | -1.25% | - |
| Aug 25, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | -0.28% | - |
| Aug 24, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.28% | - |
| Aug 21, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | -1.91% | - |
| Aug 20, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -2.72% | - |
| Aug 19, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -2.71% | - |
| Aug 18, 2026 | 305.20 | 310.40 | 305.20 | 310.40 | 310.40 | 0.39% | 50 |
| Aug 17, 2026 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | 0.85% | - |