AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 225.20
+2.10 (0.94%)
At close: Oct 29, 2026
VIE:AME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 219.80 | 225.20 | 219.80 | 225.20 | 225.20 | 0.94% | - |
| Oct 28, 2026 | 221.80 | 223.10 | 221.70 | 223.10 | 223.10 | 1.32% | - |
| Oct 27, 2026 | 215.70 | 220.20 | 215.70 | 220.20 | 220.20 | 2.66% | - |
| Oct 23, 2026 | 212.40 | 214.50 | 210.90 | 214.50 | 214.50 | 1.47% | - |
| Oct 22, 2026 | 221.10 | 221.20 | 211.40 | 211.40 | 211.40 | -4.82% | - |
| Oct 21, 2026 | 223.40 | 223.40 | 221.40 | 222.10 | 222.10 | 1.14% | - |
| Oct 20, 2026 | 221.00 | 221.00 | 218.60 | 219.60 | 219.60 | -1.21% | 46 |
| Oct 19, 2026 | 222.90 | 223.50 | 221.90 | 222.30 | 222.30 | 0.59% | - |
| Oct 16, 2026 | 221.00 | 221.40 | 221.00 | 221.00 | 221.00 | 0.91% | - |
| Oct 15, 2026 | 219.50 | 219.80 | 219.00 | 219.00 | 219.00 | -1.17% | - |
| Oct 14, 2026 | 223.90 | 224.50 | 221.60 | 221.60 | 221.60 | 0.18% | - |
| Oct 13, 2026 | 223.70 | 224.00 | 221.20 | 221.20 | 221.20 | -2.25% | - |
| Oct 12, 2026 | 222.80 | 226.30 | 222.50 | 226.30 | 226.30 | 1.75% | - |
| Oct 9, 2026 | 220.60 | 222.40 | 220.60 | 222.40 | 222.40 | 0.72% | - |
| Oct 8, 2026 | 220.90 | 221.40 | 220.70 | 220.80 | 220.80 | - | - |
| Oct 7, 2026 | 225.70 | 226.50 | 220.80 | 220.80 | 220.80 | -2.47% | - |
| Oct 6, 2026 | 225.80 | 226.40 | 224.10 | 226.40 | 226.40 | 0.53% | 5 |
| Oct 5, 2026 | 225.00 | 225.40 | 224.50 | 225.20 | 225.20 | 0.09% | - |
| Oct 2, 2026 | 221.90 | 225.20 | 221.90 | 225.00 | 225.00 | 1.99% | - |
| Oct 1, 2026 | 221.00 | 221.00 | 220.00 | 220.60 | 220.60 | -0.45% | - |
| Sep 30, 2026 | 222.20 | 222.20 | 221.30 | 221.60 | 221.60 | 0.18% | - |
| Sep 29, 2026 | 221.50 | 222.50 | 221.20 | 221.20 | 221.20 | 0.59% | - |
| Sep 28, 2026 | 220.20 | 220.70 | 219.60 | 219.90 | 219.90 | -0.14% | - |
| Sep 25, 2026 | 221.10 | 221.10 | 219.20 | 220.20 | 220.20 | 1.80% | - |
| Sep 24, 2026 | 215.40 | 216.70 | 215.40 | 216.30 | 216.30 | -0.32% | - |
| Sep 23, 2026 | 215.10 | 217.00 | 213.20 | 217.00 | 217.00 | 1.12% | - |
| Sep 22, 2026 | 210.40 | 214.60 | 210.40 | 214.60 | 214.60 | 2.29% | - |
| Sep 21, 2026 | 209.00 | 209.80 | 208.20 | 209.80 | 209.80 | 2.09% | - |
| Sep 18, 2026 | 203.70 | 205.50 | 203.50 | 205.50 | 205.50 | 0.98% | - |
| Sep 17, 2026 | 203.90 | 205.60 | 203.50 | 203.50 | 203.50 | 0.10% | - |
| Sep 16, 2026 | 203.60 | 203.60 | 203.30 | 203.30 | 203.30 | 0.79% | - |
| Sep 15, 2026 | 201.40 | 203.20 | 200.60 | 201.70 | 201.70 | -2.70% | - |
| Sep 11, 2026 | 202.70 | 207.60 | 202.70 | 207.60 | 207.31 | 2.87% | - |
| Sep 10, 2026 | 203.80 | 203.80 | 201.80 | 201.80 | 201.51 | -0.84% | - |
| Sep 9, 2026 | 203.30 | 203.50 | 202.40 | 203.50 | 203.21 | -1.21% | - |
| Sep 8, 2026 | 206.70 | 206.70 | 205.30 | 206.00 | 205.71 | -0.39% | - |
| Sep 7, 2026 | 205.20 | 207.10 | 205.20 | 206.80 | 206.51 | 1.57% | - |
| Sep 4, 2026 | 203.30 | 203.60 | 202.30 | 203.60 | 203.31 | 1.19% | - |
| Sep 3, 2026 | 201.80 | 202.00 | 200.80 | 201.20 | 200.91 | 0.15% | - |
| Sep 2, 2026 | 200.20 | 200.90 | 199.90 | 200.90 | 200.61 | 0.63% | - |
| Sep 1, 2026 | 202.90 | 204.90 | 199.65 | 199.65 | 199.37 | -1.36% | 81 |
| Aug 31, 2026 | 203.30 | 203.30 | 202.40 | 202.40 | 202.11 | -2.08% | - |
| Aug 28, 2026 | 209.60 | 209.60 | 206.70 | 206.70 | 206.41 | -1.48% | - |
| Aug 27, 2026 | 210.70 | 210.90 | 209.80 | 209.80 | 209.50 | -0.47% | - |
| Aug 26, 2026 | 207.40 | 210.80 | 207.40 | 210.80 | 210.50 | 1.30% | - |
| Aug 25, 2026 | 208.10 | 210.10 | 208.10 | 208.10 | 207.80 | 1.46% | - |
| Aug 24, 2026 | 205.10 | 205.10 | 204.10 | 205.10 | 204.81 | 0.20% | - |
| Aug 21, 2026 | 204.60 | 205.10 | 204.60 | 204.70 | 204.41 | -1.02% | - |
| Aug 20, 2026 | 210.10 | 212.40 | 205.20 | 206.80 | 206.51 | -1.99% | 49 |
| Aug 19, 2026 | 215.90 | 216.40 | 211.00 | 211.00 | 210.70 | -2.13% | - |