AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 176.98
+2.36 (1.35%)
Last updated: Dec 23, 2025, 8:55 AM CET
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 175.10 | 177.28 | 173.90 | 176.98 | 176.98 | 1.35% | - |
| Dec 22, 2025 | 173.66 | 174.72 | 173.14 | 174.62 | 174.62 | 0.92% | - |
| Dec 19, 2025 | 172.38 | 173.16 | 172.38 | 173.02 | 173.02 | 1.02% | - |
| Dec 18, 2025 | 170.30 | 172.78 | 170.30 | 171.28 | 171.28 | 0.75% | - |
| Dec 17, 2025 | 172.28 | 172.38 | 170.00 | 170.00 | 170.00 | -0.53% | - |
| Dec 16, 2025 | 172.42 | 174.38 | 170.90 | 170.90 | 170.90 | -0.63% | - |
| Dec 15, 2025 | 172.40 | 172.70 | 171.98 | 171.98 | 171.98 | 0.17% | - |
| Dec 12, 2025 | 173.86 | 174.28 | 171.68 | 171.68 | 171.68 | -0.61% | 56 |
| Dec 11, 2025 | 170.86 | 172.74 | 170.86 | 172.74 | 172.74 | 1.76% | - |
| Dec 10, 2025 | 168.48 | 169.76 | 168.48 | 169.76 | 169.76 | -0.36% | - |
| Dec 9, 2025 | 172.32 | 172.40 | 170.38 | 170.38 | 170.38 | -1.25% | - |
| Dec 8, 2025 | 171.88 | 173.10 | 171.36 | 172.54 | 172.54 | 0.63% | - |
| Dec 5, 2025 | 170.62 | 171.46 | 170.60 | 171.46 | 171.46 | 1.29% | - |
| Dec 3, 2025 | 169.80 | 169.80 | 167.84 | 169.28 | 169.01 | 0.15% | - |
| Dec 2, 2025 | 168.28 | 169.22 | 168.00 | 169.02 | 168.75 | -0.72% | - |
| Dec 1, 2025 | 169.60 | 170.24 | 168.56 | 170.24 | 169.97 | -0.42% | - |
| Nov 28, 2025 | 169.76 | 170.96 | 169.76 | 170.96 | 170.69 | 0.99% | - |
| Nov 27, 2025 | 169.38 | 169.48 | 169.28 | 169.28 | 169.01 | -0.26% | - |
| Nov 26, 2025 | 170.78 | 170.82 | 169.72 | 169.72 | 169.45 | -0.12% | - |
| Nov 25, 2025 | 169.36 | 170.18 | 168.00 | 169.92 | 169.65 | 0.72% | - |
| Nov 24, 2025 | 169.72 | 169.72 | 167.98 | 168.70 | 168.44 | 0.17% | - |
| Nov 21, 2025 | 164.94 | 168.42 | 164.94 | 168.42 | 168.16 | 1.37% | - |
| Nov 20, 2025 | 167.26 | 167.76 | 166.14 | 166.14 | 165.88 | 0.59% | - |
| Nov 19, 2025 | 163.90 | 165.16 | 163.68 | 165.16 | 164.90 | 1.05% | - |
| Nov 18, 2025 | 164.42 | 164.78 | 163.44 | 163.44 | 163.18 | -2.38% | - |
| Nov 17, 2025 | 166.94 | 167.42 | 166.44 | 167.42 | 167.16 | 0.26% | - |
| Nov 14, 2025 | 166.70 | 166.98 | 166.24 | 166.98 | 166.72 | -0.55% | - |
| Nov 13, 2025 | 169.74 | 170.42 | 167.90 | 167.90 | 167.64 | -2.52% | - |
| Nov 12, 2025 | 170.72 | 172.24 | 170.72 | 172.24 | 171.97 | 1.74% | - |
| Nov 11, 2025 | 171.34 | 171.56 | 169.30 | 169.30 | 169.03 | -0.36% | - |
| Nov 10, 2025 | 171.02 | 171.50 | 169.92 | 169.92 | 169.65 | 0.52% | - |
| Nov 7, 2025 | 171.32 | 171.32 | 169.04 | 169.04 | 168.77 | -0.76% | - |
| Nov 6, 2025 | 171.60 | 172.04 | 170.34 | 170.34 | 170.07 | -1.39% | - |
| Nov 5, 2025 | 172.50 | 172.74 | 172.26 | 172.74 | 172.47 | 0.47% | - |
| Nov 4, 2025 | 170.94 | 171.94 | 170.94 | 171.94 | 171.67 | -0.42% | - |
| Nov 3, 2025 | 175.04 | 176.16 | 172.66 | 172.66 | 172.39 | -0.44% | - |
| Oct 31, 2025 | 169.76 | 173.42 | 169.76 | 173.42 | 173.15 | 1.06% | - |
| Oct 30, 2025 | 158.48 | 171.60 | 158.02 | 171.60 | 171.33 | 7.64% | 185 |
| Oct 29, 2025 | 159.12 | 159.52 | 158.72 | 159.42 | 159.17 | 0.34% | - |
| Oct 28, 2025 | 160.08 | 160.70 | 158.88 | 158.88 | 158.63 | -0.70% | - |
| Oct 27, 2025 | 162.18 | 162.18 | 160.00 | 160.00 | 159.75 | -0.90% | - |
| Oct 24, 2025 | 163.24 | 163.24 | 161.46 | 161.46 | 161.21 | 0.34% | - |
| Oct 23, 2025 | 159.06 | 160.92 | 158.98 | 160.92 | 160.67 | 0.26% | - |
| Oct 22, 2025 | 162.28 | 162.74 | 160.50 | 160.50 | 160.25 | -1.36% | - |
| Oct 21, 2025 | 161.24 | 162.72 | 160.96 | 162.72 | 162.46 | 1.17% | - |
| Oct 20, 2025 | 159.40 | 160.84 | 159.06 | 160.84 | 160.59 | 1.80% | - |
| Oct 17, 2025 | 157.90 | 158.00 | 156.26 | 158.00 | 157.75 | -0.42% | - |
| Oct 16, 2025 | 160.60 | 160.60 | 158.66 | 158.66 | 158.41 | -0.83% | - |
| Oct 15, 2025 | 160.08 | 161.02 | 159.98 | 159.98 | 159.73 | 1.16% | - |
| Oct 14, 2025 | 156.54 | 158.14 | 156.10 | 158.14 | 157.89 | 0.22% | - |