AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 188.18
0.00 (0.00%)
At close: Apr 2, 2026
VIE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 190.92 | 190.92 | 186.82 | 188.18 | 188.18 | -0.51% | - |
| Apr 1, 2026 | 186.12 | 189.14 | 185.70 | 189.14 | 189.14 | 3.24% | - |
| Mar 31, 2026 | 183.12 | 183.24 | 183.12 | 183.20 | 183.20 | 0.25% | - |
| Mar 30, 2026 | 182.54 | 183.88 | 182.54 | 182.74 | 182.74 | -0.28% | - |
| Mar 27, 2026 | 185.94 | 185.94 | 183.26 | 183.26 | 183.26 | -0.68% | - |
| Mar 26, 2026 | 185.48 | 186.46 | 184.52 | 184.52 | 184.52 | -1.44% | - |
| Mar 25, 2026 | 188.20 | 188.20 | 186.84 | 187.22 | 187.22 | 0.35% | - |
| Mar 24, 2026 | 184.02 | 186.56 | 184.02 | 186.56 | 186.56 | 1.18% | - |
| Mar 23, 2026 | 180.02 | 185.72 | 180.02 | 184.38 | 184.38 | 1.31% | - |
| Mar 20, 2026 | 182.96 | 182.96 | 182.00 | 182.00 | 182.00 | -0.67% | - |
| Mar 19, 2026 | 185.72 | 185.74 | 183.22 | 183.22 | 183.22 | -1.53% | - |
| Mar 18, 2026 | 189.14 | 189.14 | 185.94 | 186.06 | 186.06 | 0.18% | - |
| Mar 17, 2026 | 185.34 | 186.30 | 184.58 | 185.72 | 185.72 | -0.31% | - |
| Mar 16, 2026 | 188.30 | 188.38 | 186.30 | 186.30 | 186.30 | -1.45% | - |
| Mar 12, 2026 | 192.50 | 193.30 | 189.04 | 189.04 | 188.74 | -2.61% | - |
| Mar 11, 2026 | 195.32 | 195.58 | 194.10 | 194.10 | 193.79 | -0.58% | - |
| Mar 10, 2026 | 194.30 | 195.24 | 193.72 | 195.24 | 194.93 | 2.48% | - |
| Mar 9, 2026 | 188.40 | 190.52 | 188.40 | 190.52 | 190.22 | -1.17% | - |
| Mar 6, 2026 | 195.60 | 195.64 | 192.78 | 192.78 | 192.48 | -1.99% | - |
| Mar 5, 2026 | 201.40 | 201.90 | 196.70 | 196.70 | 196.39 | -2.86% | - |
| Mar 4, 2026 | 200.95 | 203.15 | 200.95 | 202.50 | 202.18 | -0.34% | - |
| Mar 3, 2026 | 205.30 | 206.20 | 203.20 | 203.20 | 202.88 | -0.73% | - |
| Mar 2, 2026 | 201.20 | 204.70 | 199.02 | 204.70 | 204.38 | 1.99% | - |
| Feb 27, 2026 | 199.66 | 200.70 | 199.44 | 200.70 | 200.38 | 0.73% | - |
| Feb 26, 2026 | 196.84 | 199.24 | 196.84 | 199.24 | 198.93 | 0.23% | - |
| Feb 25, 2026 | 200.95 | 201.75 | 198.78 | 198.78 | 198.47 | 0.04% | - |
| Feb 24, 2026 | 196.60 | 198.70 | 196.58 | 198.70 | 198.39 | 0.80% | - |
| Feb 23, 2026 | 197.02 | 198.68 | 197.02 | 197.12 | 196.81 | 0.36% | 57 |
| Feb 20, 2026 | 198.30 | 198.30 | 196.42 | 196.42 | 196.11 | -1.38% | - |
| Feb 19, 2026 | 198.66 | 199.16 | 197.98 | 199.16 | 198.85 | 0.50% | - |
| Feb 18, 2026 | 197.48 | 198.16 | 197.48 | 198.16 | 197.85 | 1.43% | - |
| Feb 17, 2026 | 194.66 | 195.36 | 192.72 | 195.36 | 195.05 | 0.33% | - |
| Feb 16, 2026 | 194.18 | 194.72 | 194.18 | 194.72 | 194.41 | 0.33% | - |
| Feb 13, 2026 | 192.62 | 194.08 | 191.80 | 194.08 | 193.77 | -1.06% | - |
| Feb 12, 2026 | 198.70 | 200.55 | 196.16 | 196.16 | 195.85 | -1.12% | 57 |
| Feb 11, 2026 | 195.58 | 198.38 | 194.74 | 198.38 | 198.07 | 0.57% | 57 |
| Feb 10, 2026 | 196.04 | 197.26 | 195.72 | 197.26 | 196.95 | 0.77% | - |
| Feb 9, 2026 | 195.88 | 196.10 | 194.22 | 195.76 | 195.45 | -0.67% | - |
| Feb 6, 2026 | 195.20 | 197.08 | 195.20 | 197.08 | 196.77 | 1.21% | - |
| Feb 5, 2026 | 192.86 | 194.72 | 192.42 | 194.72 | 194.41 | 0.47% | - |
| Feb 4, 2026 | 193.90 | 195.12 | 192.48 | 193.80 | 193.50 | -0.33% | 1 |
| Feb 3, 2026 | 195.98 | 200.30 | 194.44 | 194.44 | 194.13 | 0.69% | 96 |
| Feb 2, 2026 | 187.42 | 193.10 | 187.42 | 193.10 | 192.80 | 2.60% | - |
| Jan 30, 2026 | 189.44 | 190.22 | 188.20 | 188.20 | 187.90 | -0.15% | - |
| Jan 29, 2026 | 185.78 | 188.48 | 185.78 | 188.48 | 188.18 | 1.14% | - |
| Jan 28, 2026 | 184.10 | 186.36 | 183.82 | 186.36 | 186.07 | 1.48% | - |
| Jan 27, 2026 | 184.90 | 184.90 | 183.34 | 183.64 | 183.35 | -0.35% | - |
| Jan 26, 2026 | 187.86 | 187.86 | 184.28 | 184.28 | 183.99 | -2.16% | - |
| Jan 23, 2026 | 189.10 | 190.82 | 188.34 | 188.34 | 188.04 | -0.90% | - |
| Jan 22, 2026 | 188.70 | 190.06 | 188.70 | 190.06 | 189.76 | 2.09% | - |