Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 255.20
-3.60 (-1.39%)
Last updated: Jun 2, 2026, 8:11 AM CET
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 261.96 | -1.28% | - |
| May 7, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.36 | 2.78% | - |
| May 6, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.17 | 0.23% | - |
| May 5, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.57 | 0.70% | - |
| May 4, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 255.77 | 2.15% | - |
| Apr 30, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.38 | -1.80% | - |
| Apr 29, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 254.98 | 0.79% | - |
| Apr 28, 2026 | 251.80 | 253.40 | 251.80 | 253.40 | 252.98 | 2.43% | 15 |
| Apr 27, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.99 | -0.88% | - |
| Apr 24, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.19 | 2.38% | - |
| Apr 23, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.40 | -2.01% | - |
| Apr 22, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.39 | 0.57% | - |
| Apr 21, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.99 | -0.40% | - |
| Apr 20, 2026 | 243.40 | 248.40 | 243.40 | 248.40 | 247.99 | 3.93% | 2 |
| Apr 17, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.60 | - | - |
| Apr 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.60 | -2.45% | - |
| Apr 15, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 244.59 | -0.65% | - |
| Apr 14, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.19 | 1.57% | - |
| Apr 13, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.40 | 0.17% | - |
| Apr 10, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.00 | 1.93% | - |
| Apr 9, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.41 | 0.17% | - |
| Apr 8, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.01 | 3.13% | - |
| Apr 7, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 229.82 | 1.86% | - |
| Apr 2, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.62 | -0.88% | - |
| Apr 1, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | 1.79% | - |
| Mar 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - | - |
| Mar 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - | - |
| Mar 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | -0.88% | - |
| Mar 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.62 | - | - |
| Mar 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.62 | 1.80% | - |
| Mar 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | 2.78% | - |
| Mar 23, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.64 | -0.92% | - |
| Mar 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.64 | -1.80% | - |