Applied Industrial Technologies, Inc. (FRA:AT4)
Germany · Delayed Price · Currency is EUR 272.80
-3.00 (-1.09%)
At close: Sep 15, 2026
FRA:AT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -0.63% | 10 |
| Aug 13, 2026 | 302.80 | 309.00 | 302.80 | 309.00 | 308.56 | -1.40% | 10 |
| Aug 12, 2026 | 302.80 | 313.40 | 302.80 | 313.40 | 312.95 | -0.06% | 2 |
| Aug 11, 2026 | 307.00 | 313.60 | 307.00 | 313.60 | 313.15 | 1.75% | 15 |
| Aug 10, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 307.76 | - | - |
| Aug 7, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 307.76 | 0.26% | - |
| Aug 6, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 306.96 | -0.07% | - |
| Aug 5, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.16 | 1.38% | - |
| Aug 4, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 302.97 | 1.81% | - |
| Aug 3, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.57 | 1.43% | - |
| Jul 31, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.38 | 1.45% | - |
| Jul 30, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.19 | -4.04% | - |
| Jul 29, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.37 | -0.46% | - |
| Jul 28, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 302.77 | -0.26% | - |
| Jul 27, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.57 | 1.60% | - |
| Jul 24, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 298.77 | 1.42% | - |
| Jul 23, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 294.58 | -0.20% | - |
| Jul 22, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.18 | 1.03% | - |
| Jul 21, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.18 | 0.55% | - |
| Jul 20, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 290.58 | 2.18% | - |
| Jul 17, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.39 | 0.56% | - |
| Jul 16, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 282.79 | -0.28% | - |
| Jul 15, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.59 | -0.84% | - |
| Jul 14, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 285.99 | 0.14% | - |
| Jul 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.59 | 2.66% | - |
| Jul 10, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.20 | 1.53% | - |
| Jul 9, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.01 | 0.51% | - |
| Jul 8, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 272.61 | -3.74% | - |
| Jul 7, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.19 | -1.32% | - |