Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 284.80
+1.60 (0.56%)
At close: Jul 17, 2026
FRA:AT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | 0.56% | - |
| Jul 16, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -0.28% | - |
| Jul 15, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.84% | - |
| Jul 14, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 0.14% | - |
| Jul 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.66% | - |
| Jul 10, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 1.53% | - |
| Jul 9, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.51% | - |
| Jul 8, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -3.74% | - |
| Jul 7, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -1.32% | - |
| Jul 6, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | 0.07% | - |
| Jul 3, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | -0.42% | - |
| Jul 2, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -1.44% | - |
| Jul 1, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 0.55% | - |
| Jun 30, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -1.22% | - |
| Jun 29, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -0.74% | - |
| Jun 26, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 1.44% | - |
| Jun 25, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 1.39% | - |
| Jun 24, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -0.48% | - |
| Jun 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.68% | - |
| Jun 22, 2026 | 291.20 | 298.00 | 291.20 | 298.00 | 298.00 | 2.41% | 34 |
| Jun 19, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 1.89% | - |
| Jun 18, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 3.03% | - |
| Jun 17, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 2.67% | - |
| Jun 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.39% | - |
| Jun 15, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 1.24% | - |
| Jun 12, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 1.11% | - |
| Jun 11, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | -1.96% | - |
| Jun 10, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 1.92% | - |
| Jun 9, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.07% | - |
| Jun 8, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 1.81% | - |
| Jun 5, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | -0.15% | - |
| Jun 4, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.45% | - |
| Jun 3, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 2.82% | - |
| Jun 2, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -1.39% | - |
| Jun 1, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -1.37% | - |
| May 29, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -1.50% | - |
| May 28, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -1.62% | - |
| May 27, 2026 | 265.00 | 270.80 | 265.00 | 270.80 | 270.80 | 2.89% | 189 |
| May 26, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -0.23% | - |
| May 25, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 1.00% | - |
| May 22, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 0.23% | - |
| May 21, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 0.93% | - |
| May 20, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -0.15% | - |
| May 19, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -0.46% | - |
| May 18, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | -2.48% | - |
| May 15, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 1.38% | - |
| May 14, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 262.76 | -0.68% | - |
| May 13, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.56 | 1.61% | - |
| May 12, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.37 | -1.58% | - |
| May 11, 2026 | 259.80 | 265.00 | 259.80 | 265.00 | 264.56 | 0.99% | 113 |