AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 211.00
-0.50 (-0.24%)
Last updated: Jun 26, 2026, 1:00 PM CET
VIE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 211.80 | 211.80 | 211.10 | 211.10 | - | -0.19% | - |
| Jun 25, 2026 | 207.40 | 211.50 | 207.10 | 211.50 | 211.50 | 0.33% | - |
| Jun 24, 2026 | 206.20 | 210.80 | 206.20 | 210.80 | 210.80 | 1.84% | - |
| Jun 23, 2026 | 210.30 | 210.90 | 207.00 | 207.00 | 207.00 | -1.15% | - |
| Jun 22, 2026 | 208.20 | 209.40 | 208.20 | 209.40 | 209.40 | 0.77% | - |
| Jun 19, 2026 | 207.20 | 208.00 | 207.20 | 207.80 | 207.80 | 0.14% | - |
| Jun 18, 2026 | 201.70 | 207.50 | 201.70 | 207.50 | 207.50 | 2.27% | - |
| Jun 17, 2026 | 200.00 | 202.90 | 199.80 | 202.90 | 202.90 | 1.25% | - |
| Jun 16, 2026 | 199.10 | 200.40 | 198.70 | 200.40 | 200.40 | 0.88% | - |
| Jun 15, 2026 | 198.45 | 198.65 | 197.05 | 198.65 | 198.65 | 2.03% | - |
| Jun 11, 2026 | 193.00 | 195.00 | 192.60 | 195.00 | 194.71 | 0.80% | - |
| Jun 10, 2026 | 197.60 | 197.75 | 193.45 | 193.45 | 193.16 | -1.70% | - |
| Jun 9, 2026 | 196.35 | 197.30 | 196.35 | 196.80 | 196.50 | 0.23% | - |
| Jun 8, 2026 | 196.45 | 197.25 | 196.35 | 196.35 | 196.05 | -0.88% | - |
| Jun 5, 2026 | 197.05 | 198.10 | 195.60 | 198.10 | 197.80 | 0.48% | - |
| Jun 4, 2026 | 196.95 | 197.15 | 196.30 | 197.15 | 196.85 | -0.55% | - |
| Jun 3, 2026 | 196.20 | 198.25 | 195.30 | 198.25 | 197.95 | 2.03% | - |
| Jun 2, 2026 | 191.35 | 194.30 | 191.30 | 194.30 | 194.01 | 1.83% | - |
| Jun 1, 2026 | 193.85 | 194.80 | 190.80 | 190.80 | 190.51 | -1.42% | - |
| May 29, 2026 | 193.75 | 194.45 | 192.15 | 193.55 | 193.26 | 0.42% | - |
| May 28, 2026 | 195.30 | 195.30 | 192.35 | 192.75 | 192.46 | -1.71% | - |
| May 27, 2026 | 197.05 | 198.45 | 196.10 | 196.10 | 195.80 | 0.41% | - |
| May 26, 2026 | 196.80 | 196.80 | 193.80 | 195.30 | 195.01 | 0.44% | - |
| May 25, 2026 | 194.40 | 194.95 | 194.40 | 194.45 | 194.16 | 0.49% | - |
| May 22, 2026 | 192.60 | 193.50 | 192.60 | 193.50 | 193.21 | 1.07% | - |
| May 21, 2026 | 193.05 | 193.40 | 191.45 | 191.45 | 191.16 | -0.31% | - |
| May 20, 2026 | 191.10 | 192.05 | 189.95 | 192.05 | 191.76 | 0.31% | 55 |
| May 19, 2026 | 193.75 | 194.00 | 191.45 | 191.45 | 191.16 | -1.59% | - |
| May 18, 2026 | 194.80 | 195.10 | 194.55 | 194.55 | 194.26 | -0.87% | - |
| May 15, 2026 | 199.10 | 199.10 | 196.25 | 196.25 | 195.95 | -0.96% | - |
| May 14, 2026 | 198.05 | 199.20 | 198.05 | 198.15 | 197.85 | 0.58% | - |
| May 13, 2026 | 197.15 | 199.25 | 196.80 | 197.00 | 196.70 | 0.43% | - |
| May 12, 2026 | 197.05 | 197.55 | 196.15 | 196.15 | 195.85 | -0.20% | - |
| May 11, 2026 | 197.20 | 197.75 | 196.55 | 196.55 | 196.25 | -0.88% | - |
| May 8, 2026 | 200.10 | 201.80 | 198.30 | 198.30 | 198.00 | -1.39% | - |
| May 7, 2026 | 205.90 | 205.90 | 201.10 | 201.10 | 200.80 | -1.71% | 19 |
| May 6, 2026 | 200.30 | 204.60 | 200.30 | 204.60 | 204.29 | 2.20% | - |
| May 5, 2026 | 197.60 | 200.20 | 197.55 | 200.20 | 199.90 | 1.93% | - |
| May 4, 2026 | 196.15 | 196.40 | 194.55 | 196.40 | 196.10 | -2.09% | - |
| Apr 30, 2026 | 194.25 | 200.60 | 194.25 | 200.60 | 200.30 | 3.56% | - |
| Apr 29, 2026 | 196.05 | 196.45 | 193.70 | 193.70 | 193.41 | -1.35% | - |
| Apr 28, 2026 | 199.40 | 199.90 | 196.35 | 196.35 | 196.05 | -0.71% | - |
| Apr 27, 2026 | 198.20 | 198.80 | 197.75 | 197.75 | 197.45 | -0.55% | - |
| Apr 24, 2026 | 201.00 | 201.30 | 198.85 | 198.85 | 198.55 | -1.07% | - |
| Apr 23, 2026 | 195.80 | 201.00 | 195.70 | 201.00 | 200.70 | 1.77% | - |
| Apr 22, 2026 | 200.40 | 201.30 | 197.50 | 197.50 | 197.20 | -1.08% | - |
| Apr 21, 2026 | 201.30 | 202.60 | 199.65 | 199.65 | 199.35 | -0.67% | - |
| Apr 20, 2026 | 200.30 | 201.70 | 200.30 | 201.00 | 200.70 | 0.50% | - |
| Apr 17, 2026 | 196.10 | 200.00 | 195.80 | 200.00 | 199.70 | 2.01% | - |
| Apr 16, 2026 | 195.20 | 196.05 | 194.90 | 196.05 | 195.75 | 0.90% | - |