AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 206.20
+1.50 (0.73%)
Last updated: Mar 3, 2026, 1:00 PM CET
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | - | 0.29% | - |
| Mar 2, 2026 | 201.20 | 204.70 | 199.02 | 204.70 | 204.70 | 1.99% | - |
| Feb 27, 2026 | 199.66 | 200.70 | 199.44 | 200.70 | 200.70 | 0.73% | - |
| Feb 26, 2026 | 196.84 | 199.24 | 196.84 | 199.24 | 199.24 | 0.23% | - |
| Feb 25, 2026 | 200.95 | 201.75 | 198.78 | 198.78 | 198.78 | 0.04% | - |
| Feb 24, 2026 | 196.60 | 198.70 | 196.58 | 198.70 | 198.70 | 0.80% | - |
| Feb 23, 2026 | 197.02 | 198.68 | 197.02 | 197.12 | 197.12 | 0.36% | 57 |
| Feb 20, 2026 | 198.30 | 198.30 | 196.42 | 196.42 | 196.42 | -1.38% | - |
| Feb 19, 2026 | 198.66 | 199.16 | 197.98 | 199.16 | 199.16 | 0.50% | - |
| Feb 18, 2026 | 197.48 | 198.16 | 197.48 | 198.16 | 198.16 | 1.43% | - |
| Feb 17, 2026 | 194.66 | 195.36 | 192.72 | 195.36 | 195.36 | 0.33% | - |
| Feb 16, 2026 | 194.18 | 194.72 | 194.18 | 194.72 | 194.72 | 0.33% | - |
| Feb 13, 2026 | 192.62 | 194.08 | 191.80 | 194.08 | 194.08 | -1.06% | - |
| Feb 12, 2026 | 198.70 | 200.55 | 196.16 | 196.16 | 196.16 | -1.12% | 57 |
| Feb 11, 2026 | 195.58 | 198.38 | 194.74 | 198.38 | 198.38 | 0.57% | 57 |
| Feb 10, 2026 | 196.04 | 197.26 | 195.72 | 197.26 | 197.26 | 0.77% | - |
| Feb 9, 2026 | 195.88 | 196.10 | 194.22 | 195.76 | 195.76 | -0.67% | - |
| Feb 6, 2026 | 195.20 | 197.08 | 195.20 | 197.08 | 197.08 | 1.21% | - |
| Feb 5, 2026 | 192.86 | 194.72 | 192.42 | 194.72 | 194.72 | 0.47% | - |
| Feb 4, 2026 | 193.90 | 195.12 | 192.48 | 193.80 | 193.80 | -0.33% | 1 |
| Feb 3, 2026 | 195.98 | 200.30 | 194.44 | 194.44 | 194.44 | 0.69% | 96 |
| Feb 2, 2026 | 187.42 | 193.10 | 187.42 | 193.10 | 193.10 | 2.60% | - |
| Jan 30, 2026 | 189.44 | 190.22 | 188.20 | 188.20 | 188.20 | -0.15% | - |
| Jan 29, 2026 | 185.78 | 188.48 | 185.78 | 188.48 | 188.48 | 1.14% | - |
| Jan 28, 2026 | 184.10 | 186.36 | 183.82 | 186.36 | 186.36 | 1.48% | - |
| Jan 27, 2026 | 184.90 | 184.90 | 183.34 | 183.64 | 183.64 | -0.35% | - |
| Jan 26, 2026 | 187.86 | 187.86 | 184.28 | 184.28 | 184.28 | -2.16% | - |
| Jan 23, 2026 | 189.10 | 190.82 | 188.34 | 188.34 | 188.34 | -0.90% | - |
| Jan 22, 2026 | 188.70 | 190.06 | 188.70 | 190.06 | 190.06 | 2.09% | - |
| Jan 21, 2026 | 182.26 | 186.16 | 182.26 | 186.16 | 186.16 | 2.26% | - |
| Jan 20, 2026 | 182.04 | 182.04 | 180.54 | 182.04 | 182.04 | -0.85% | - |
| Jan 19, 2026 | 184.00 | 184.00 | 183.60 | 183.60 | 183.60 | -1.01% | - |
| Jan 16, 2026 | 185.50 | 185.50 | 183.02 | 185.48 | 185.48 | 0.02% | - |
| Jan 15, 2026 | 181.40 | 185.44 | 181.28 | 185.44 | 185.44 | 2.48% | - |
| Jan 14, 2026 | 181.42 | 181.84 | 180.96 | 180.96 | 180.96 | 0.47% | - |
| Jan 13, 2026 | 180.10 | 180.30 | 180.00 | 180.12 | 180.12 | -0.06% | - |
| Jan 12, 2026 | 180.52 | 180.56 | 179.56 | 180.22 | 180.22 | -0.30% | - |
| Jan 9, 2026 | 180.42 | 181.38 | 180.42 | 180.76 | 180.76 | -0.93% | - |
| Jan 8, 2026 | 180.36 | 182.46 | 180.26 | 182.46 | 182.46 | 0.34% | - |
| Jan 7, 2026 | 183.50 | 183.50 | 181.78 | 181.84 | 181.84 | 0.63% | - |
| Jan 6, 2026 | 179.86 | 180.70 | 179.56 | 180.70 | 180.70 | 0.10% | 52 |
| Jan 5, 2026 | 178.86 | 180.52 | 178.26 | 180.52 | 180.52 | 2.02% | - |
| Jan 2, 2026 | 176.04 | 177.26 | 175.38 | 176.94 | 176.94 | -0.18% | - |
| Dec 30, 2025 | 177.16 | 177.28 | 177.16 | 177.26 | 177.26 | 0.14% | - |
| Dec 29, 2025 | 176.88 | 177.20 | 176.66 | 177.02 | 177.02 | 0.02% | - |
| 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% | - |