AMETEK, Inc. (VIE:AME)
Austria · Delayed Price · Currency is EUR 194.30
+3.50 (1.83%)
At close: Jun 2, 2026
VIE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 193.85 | 194.80 | 190.80 | 190.80 | 190.80 | -1.42% | - |
| May 29, 2026 | 193.75 | 194.45 | 192.15 | 193.55 | 193.55 | 0.42% | - |
| May 28, 2026 | 195.30 | 195.30 | 192.35 | 192.75 | 192.75 | -1.71% | - |
| May 27, 2026 | 197.05 | 198.45 | 196.10 | 196.10 | 196.10 | 0.41% | - |
| May 26, 2026 | 196.80 | 196.80 | 193.80 | 195.30 | 195.30 | 0.44% | - |
| May 25, 2026 | 194.40 | 194.95 | 194.40 | 194.45 | 194.45 | 0.49% | - |
| May 22, 2026 | 192.60 | 193.50 | 192.60 | 193.50 | 193.50 | 1.07% | - |
| May 21, 2026 | 193.05 | 193.40 | 191.45 | 191.45 | 191.45 | -0.31% | - |
| May 20, 2026 | 191.10 | 192.05 | 189.95 | 192.05 | 192.05 | 0.31% | 55 |
| May 19, 2026 | 193.75 | 194.00 | 191.45 | 191.45 | 191.45 | -1.59% | - |
| May 18, 2026 | 194.80 | 195.10 | 194.55 | 194.55 | 194.55 | -0.87% | - |
| May 15, 2026 | 199.10 | 199.10 | 196.25 | 196.25 | 196.25 | -0.96% | - |
| May 14, 2026 | 198.05 | 199.20 | 198.05 | 198.15 | 198.15 | 0.58% | - |
| May 13, 2026 | 197.15 | 199.25 | 196.80 | 197.00 | 197.00 | 0.43% | - |
| May 12, 2026 | 197.05 | 197.55 | 196.15 | 196.15 | 196.15 | -0.20% | - |
| May 11, 2026 | 197.20 | 197.75 | 196.55 | 196.55 | 196.55 | -0.88% | - |
| May 8, 2026 | 200.10 | 201.80 | 198.30 | 198.30 | 198.30 | -1.39% | - |
| May 7, 2026 | 205.90 | 205.90 | 201.10 | 201.10 | 201.10 | -1.71% | 19 |
| May 6, 2026 | 200.30 | 204.60 | 200.30 | 204.60 | 204.60 | 2.20% | - |
| May 5, 2026 | 197.60 | 200.20 | 197.55 | 200.20 | 200.20 | 1.93% | - |
| May 4, 2026 | 196.15 | 196.40 | 194.55 | 196.40 | 196.40 | -2.09% | - |
| Apr 30, 2026 | 194.25 | 200.60 | 194.25 | 200.60 | 200.60 | 3.56% | - |
| Apr 29, 2026 | 196.05 | 196.45 | 193.70 | 193.70 | 193.70 | -1.35% | - |
| Apr 28, 2026 | 199.40 | 199.90 | 196.35 | 196.35 | 196.35 | -0.71% | - |
| Apr 27, 2026 | 198.20 | 198.80 | 197.75 | 197.75 | 197.75 | -0.55% | - |
| Apr 24, 2026 | 201.00 | 201.30 | 198.85 | 198.85 | 198.85 | -1.07% | - |
| Apr 23, 2026 | 195.80 | 201.00 | 195.70 | 201.00 | 201.00 | 1.77% | - |
| Apr 22, 2026 | 200.40 | 201.30 | 197.50 | 197.50 | 197.50 | -1.08% | - |
| Apr 21, 2026 | 201.30 | 202.60 | 199.65 | 199.65 | 199.65 | -0.67% | - |
| Apr 20, 2026 | 200.30 | 201.70 | 200.30 | 201.00 | 201.00 | 0.50% | - |
| Apr 17, 2026 | 196.10 | 200.00 | 195.80 | 200.00 | 200.00 | 2.01% | - |
| Apr 16, 2026 | 195.20 | 196.05 | 194.90 | 196.05 | 196.05 | 0.90% | - |
| Apr 15, 2026 | 198.70 | 198.85 | 194.30 | 194.30 | 194.30 | -2.70% | - |
| Apr 14, 2026 | 199.15 | 199.70 | 198.25 | 199.70 | 199.70 | 0.91% | - |
| Apr 13, 2026 | 199.95 | 200.80 | 197.90 | 197.90 | 197.90 | -1.25% | - |
| Apr 10, 2026 | 199.35 | 201.40 | 199.30 | 200.40 | 200.40 | 1.14% | - |
| Apr 9, 2026 | 196.85 | 198.15 | 196.10 | 198.15 | 198.15 | 1.10% | - |
| Apr 8, 2026 | 190.55 | 196.00 | 190.55 | 196.00 | 196.00 | 4.28% | - |
| Apr 7, 2026 | 189.25 | 189.60 | 186.90 | 187.95 | 187.95 | -0.12% | - |
| 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% | - |