AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 218.40
-2.60 (-1.18%)
At close: Aug 6, 2026
VIE:AME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 218.00 | 219.80 | 218.00 | 219.20 | 219.20 | 0.37% | 8 |
| Aug 6, 2026 | 221.20 | 222.60 | 218.40 | 218.40 | 218.40 | -1.18% | - |
| Aug 5, 2026 | 220.80 | 223.40 | 220.20 | 221.00 | 221.00 | 2.36% | 18 |
| Aug 4, 2026 | 211.00 | 222.40 | 210.70 | 215.90 | 215.90 | 2.37% | 111 |
| Aug 3, 2026 | 209.20 | 211.70 | 209.20 | 210.90 | 210.90 | 0.52% | - |
| Jul 31, 2026 | 209.90 | 211.70 | 209.40 | 209.80 | 209.80 | 2.09% | - |
| Jul 30, 2026 | 206.80 | 206.80 | 205.50 | 205.50 | 205.50 | -0.96% | - |
| Jul 29, 2026 | 211.90 | 213.10 | 207.50 | 207.50 | 207.50 | -2.76% | - |
| Jul 28, 2026 | 214.10 | 215.00 | 213.40 | 213.40 | 213.40 | 1.67% | - |
| Jul 27, 2026 | 214.40 | 215.60 | 209.90 | 209.90 | 209.90 | -1.46% | - |
| Jul 24, 2026 | 212.20 | 213.00 | 212.20 | 213.00 | 213.00 | 1.09% | - |
| Jul 23, 2026 | 207.40 | 210.70 | 207.30 | 210.70 | 210.70 | 1.01% | - |
| Jul 22, 2026 | 207.70 | 208.60 | 207.70 | 208.60 | 208.60 | 0.38% | - |
| Jul 21, 2026 | 207.00 | 207.80 | 206.70 | 207.80 | 207.80 | 0.34% | - |
| Jul 20, 2026 | 207.00 | 208.40 | 207.00 | 207.10 | 207.10 | -0.14% | - |
| Jul 17, 2026 | 206.10 | 208.10 | 202.60 | 207.40 | 207.40 | 0.78% | - |
| Jul 16, 2026 | 203.80 | 205.80 | 202.10 | 205.80 | 205.80 | 0.98% | - |
| Jul 15, 2026 | 204.70 | 205.50 | 203.80 | 203.80 | 203.80 | - | - |
| Jul 14, 2026 | 203.30 | 206.10 | 203.00 | 203.80 | 203.80 | - | - |
| Jul 13, 2026 | 205.00 | 205.00 | 203.80 | 203.80 | 203.80 | -1.07% | - |
| Jul 10, 2026 | 203.70 | 206.00 | 203.70 | 206.00 | 206.00 | 0.68% | - |
| Jul 9, 2026 | 202.50 | 204.80 | 202.20 | 204.60 | 204.60 | 2.10% | - |
| Jul 8, 2026 | 202.10 | 202.10 | 200.10 | 200.40 | 200.40 | -0.94% | - |
| Jul 7, 2026 | 207.60 | 207.70 | 202.30 | 202.30 | 202.30 | -2.36% | - |
| Jul 6, 2026 | 203.60 | 207.20 | 203.60 | 207.20 | 207.20 | 2.52% | 64 |
| Jul 3, 2026 | 205.30 | 205.30 | 202.10 | 202.10 | 202.10 | -0.79% | - |
| Jul 2, 2026 | 207.60 | 208.00 | 203.70 | 203.70 | 203.70 | -3.69% | - |
| Jul 1, 2026 | 213.90 | 214.20 | 211.50 | 211.50 | 211.50 | -0.38% | - |
| Jun 30, 2026 | 208.60 | 212.30 | 208.60 | 212.30 | 212.30 | 2.71% | - |
| Jun 29, 2026 | 208.60 | 208.60 | 206.70 | 206.70 | 206.70 | -0.58% | - |
| Jun 26, 2026 | 211.80 | 211.80 | 207.90 | 207.90 | 207.90 | -1.70% | - |
| 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% | - |