AMETEK, Inc. (BIT:1AME)
Italy
· Delayed Price · Currency is EUR 196.46
-4.79 (-2.38%)
At close: Mar 5, 2026
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | -2.38% | - |
| Mar 4, 2026 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | -0.84% | - |
| Mar 3, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | -0.64% | - |
| Mar 2, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 1.74% | - |
| Feb 27, 2026 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -1.88% | - |
| Feb 26, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 2.96% | - |
| Feb 25, 2026 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | -0.10% | - |
| Feb 24, 2026 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | -0.59% | - |
| Feb 23, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 1.75% | - |
| Feb 20, 2026 | 198.50 | 198.50 | 198.50 | 196.66 | 196.66 | -1.30% | 11 |
| Feb 19, 2026 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | 0.54% | - |
| Feb 18, 2026 | 198.76 | 198.76 | 198.76 | 198.18 | 198.18 | 1.34% | 7 |
| Feb 17, 2026 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | 3.78% | - |
| Feb 16, 2026 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | -2.98% | - |
| Feb 13, 2026 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | -1.18% | - |
| Feb 12, 2026 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | -0.83% | - |
| Feb 11, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 0.49% | - |
| Feb 10, 2026 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | 0.79% | - |
| Feb 9, 2026 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | -0.66% | - |
| Feb 6, 2026 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | 1.04% | - |
| Feb 5, 2026 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | 0.41% | - |
| Feb 4, 2026 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - | - |
| Feb 3, 2026 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | 0.56% | - |
| Feb 2, 2026 | 193.08 | 193.08 | 193.08 | 193.08 | 193.08 | 2.65% | - |
| Jan 30, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.13% | - |
| Jan 29, 2026 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | 1.07% | - |
| Jan 28, 2026 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | 1.51% | - |
| Jan 27, 2026 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | -0.29% | - |
| Jan 26, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -2.37% | - |
| Jan 23, 2026 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | -0.73% | - |
| Jan 22, 2026 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | 1.99% | - |
| Jan 21, 2026 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | 2.35% | - |
| Jan 20, 2026 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 0.11% | - |
| Jan 19, 2026 | 179.60 | 179.60 | 179.60 | 181.76 | 181.76 | -2.02% | 37 |
| Jan 16, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.11% | - |
| Jan 15, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 2.27% | - |
| Jan 14, 2026 | 180.24 | 180.24 | 180.24 | 181.18 | 181.18 | 0.52% | 6 |
| Jan 13, 2026 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - | - |
| Jan 12, 2026 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | -0.32% | - |
| Jan 9, 2026 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -0.87% | - |
| Jan 8, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.34% | - |
| Jan 7, 2026 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | 0.46% | - |
| Jan 6, 2026 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 0.17% | - |
| Jan 5, 2026 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | 2.02% | - |
| Jan 2, 2026 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | 0.09% | - |
| Dec 30, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.01% | - |
| Dec 29, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -0.14% | - |
| Dec 23, 2025 | 177.12 | 177.12 | 177.12 | 177.16 | 177.16 | 1.49% | 80 |
| Dec 22, 2025 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | 1.01% | - |
| Dec 19, 2025 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 0.91% | - |
| Dec 18, 2025 | 171.46 | 172.00 | 171.46 | 171.26 | 171.26 | 0.55% | 80 |
| Dec 17, 2025 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | -0.40% | - |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.62% | - |
| Dec 15, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -4.70% | - |
| Dec 12, 2025 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 4.55% | - |
| Dec 11, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | 1.80% | - |
| Dec 10, 2025 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | -2.92% | - |
| Dec 9, 2025 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | 1.19% | - |
| Dec 8, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 0.71% | - |
| Dec 5, 2025 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0.75% | - |
| Dec 4, 2025 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | 0.56% | - |
| Dec 3, 2025 | 168.95 | 168.95 | 168.95 | 169.22 | 168.95 | 0.07% | - |
| Dec 2, 2025 | 168.83 | 168.83 | 168.83 | 169.10 | 168.83 | -0.69% | - |
| Dec 1, 2025 | 170.01 | 170.01 | 170.01 | 170.28 | 170.01 | -0.41% | - |
| Nov 28, 2025 | 170.71 | 170.71 | 170.71 | 170.98 | 170.71 | 0.29% | - |
| Nov 27, 2025 | 170.21 | 170.21 | 170.21 | 170.48 | 170.21 | 0.55% | - |
| Nov 26, 2025 | 169.27 | 169.27 | 169.27 | 169.54 | 169.27 | -0.15% | - |
| Nov 25, 2025 | 169.53 | 169.53 | 169.53 | 169.80 | 169.53 | 0.15% | - |
| Nov 24, 2025 | 169.27 | 169.27 | 169.27 | 169.54 | 169.27 | 0.68% | - |
| Nov 21, 2025 | 168.14 | 168.14 | 168.14 | 168.40 | 168.14 | 1.31% | - |
| Nov 20, 2025 | 165.96 | 165.96 | 165.96 | 166.22 | 165.96 | 0.65% | - |
| Nov 19, 2025 | 164.88 | 164.88 | 164.88 | 165.14 | 164.88 | 0.23% | - |
| Nov 18, 2025 | 164.50 | 164.50 | 164.50 | 164.76 | 164.50 | -1.78% | - |
| Nov 17, 2025 | 167.48 | 167.48 | 167.48 | 167.74 | 167.48 | 0.49% | - |
| Nov 14, 2025 | 166.66 | 166.66 | 166.66 | 166.92 | 166.66 | -0.86% | - |
| Nov 13, 2025 | 168.10 | 168.10 | 168.10 | 168.36 | 168.10 | -2.30% | - |
| Nov 12, 2025 | 172.05 | 172.05 | 172.05 | 172.32 | 172.05 | 1.77% | - |
| Nov 11, 2025 | 169.05 | 169.05 | 169.05 | 169.32 | 169.05 | -0.19% | - |
| Nov 10, 2025 | 169.37 | 169.37 | 169.37 | 169.64 | 169.37 | 0.57% | - |
| Nov 7, 2025 | 168.42 | 168.42 | 168.42 | 168.68 | 168.42 | -1.09% | - |
| Nov 6, 2025 | 170.27 | 170.27 | 170.27 | 170.54 | 170.27 | -1.12% | - |
| Nov 5, 2025 | 172.21 | 172.21 | 172.21 | 172.48 | 172.21 | 0.38% | - |
| Nov 4, 2025 | 171.55 | 171.55 | 171.55 | 171.82 | 171.55 | -0.27% | - |
| Nov 3, 2025 | 172.01 | 172.01 | 172.01 | 172.28 | 172.01 | -0.66% | - |
| Oct 31, 2025 | 173.15 | 173.15 | 173.15 | 173.42 | 173.15 | 0.65% | - |
| Oct 30, 2025 | 172.03 | 172.03 | 172.03 | 172.30 | 172.03 | 8.12% | - |
| Oct 29, 2025 | 159.11 | 159.11 | 159.11 | 159.36 | 159.11 | -0.15% | - |
| Oct 28, 2025 | 159.35 | 159.35 | 159.35 | 159.60 | 159.35 | -0.34% | - |
| Oct 27, 2025 | 159.89 | 159.89 | 159.89 | 160.14 | 159.89 | -0.92% | - |
| Oct 24, 2025 | 161.37 | 161.37 | 161.37 | 161.62 | 161.37 | 0.37% | - |
| Oct 23, 2025 | 160.77 | 160.77 | 160.77 | 161.02 | 160.77 | 0.36% | - |
| Oct 22, 2025 | 160.19 | 160.19 | 160.19 | 160.44 | 160.19 | -1.35% | - |
| Oct 21, 2025 | 162.39 | 162.39 | 162.39 | 162.64 | 162.38 | 1.27% | - |
| Oct 20, 2025 | 160.35 | 160.35 | 160.35 | 160.60 | 160.35 | 1.06% | - |
| Oct 17, 2025 | 158.67 | 158.67 | 158.67 | 158.92 | 158.67 | 0.13% | - |
| Oct 16, 2025 | 158.47 | 158.47 | 158.47 | 158.72 | 158.47 | -0.90% | - |
| Oct 15, 2025 | 159.91 | 159.91 | 159.91 | 160.16 | 159.91 | 1.28% | - |
| Oct 14, 2025 | 157.89 | 157.89 | 157.89 | 158.14 | 157.89 | 0.25% | - |
| Oct 13, 2025 | 157.49 | 157.49 | 157.49 | 157.74 | 157.49 | 0.93% | - |
| Oct 10, 2025 | 156.04 | 156.04 | 156.04 | 156.28 | 156.03 | -1.35% | - |