Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 243.80
-5.00 (-2.01%)
At close: Apr 23, 2026
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | - | -2.01% | - |
| Apr 22, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.57% | - |
| Apr 21, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -0.40% | - |
| Apr 20, 2026 | 243.40 | 248.40 | 243.40 | 248.40 | 248.40 | 3.93% | 2 |
| Apr 17, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Apr 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -2.45% | - |
| Apr 15, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.65% | - |
| Apr 14, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 1.57% | - |
| Apr 13, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.17% | - |
| Apr 10, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 1.93% | - |
| Apr 9, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 0.17% | - |
| Apr 8, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 3.13% | - |
| Apr 7, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 1.86% | - |
| Apr 2, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Apr 1, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Mar 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Mar 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| 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% | - |