AMETEK, Inc. (ETR:AK1)
Germany
· Delayed Price · Currency is EUR 192.74
-8.46 (-4.20%)
At close: Mar 6, 2026
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 197.74 | 197.74 | 192.74 | 192.74 | 192.74 | -4.20% | 25 |
| Mar 4, 2026 | 203.75 | 203.75 | 199.56 | 201.20 | 201.20 | -1.03% | 391 |
| Mar 3, 2026 | 202.20 | 204.15 | 202.20 | 203.30 | 203.30 | -0.66% | 139 |
| Mar 2, 2026 | 201.15 | 204.65 | 201.15 | 204.65 | 204.65 | 1.82% | 20 |
| Feb 27, 2026 | 201.00 | 201.35 | 201.00 | 201.00 | 201.00 | 0.81% | 28 |
| Feb 26, 2026 | 198.38 | 199.38 | 198.38 | 199.38 | 199.38 | 0.33% | 95 |
| Feb 25, 2026 | 199.00 | 199.00 | 198.72 | 198.72 | 198.72 | -0.02% | 100 |
| Feb 24, 2026 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | 1.88% | - |
| Feb 23, 2026 | 195.60 | 197.10 | 195.10 | 195.10 | 195.10 | -0.83% | 15 |
| Feb 20, 2026 | 200.80 | 200.85 | 196.74 | 196.74 | 196.74 | -1.31% | 31 |
| Feb 19, 2026 | 200.65 | 200.65 | 199.36 | 199.36 | 199.36 | 0.65% | 56 |
| Feb 18, 2026 | 198.78 | 198.78 | 196.88 | 198.08 | 198.08 | 1.26% | 81 |
| Feb 17, 2026 | 194.34 | 195.62 | 194.34 | 195.62 | 195.62 | 0.87% | 17 |
| Feb 13, 2026 | 193.32 | 194.42 | 191.92 | 193.94 | 193.94 | -1.12% | 107 |
| Feb 12, 2026 | 202.55 | 202.60 | 196.14 | 196.14 | 196.14 | -1.02% | 42 |
| Feb 11, 2026 | 193.60 | 198.16 | 193.60 | 198.16 | 198.16 | 0.45% | 124 |
| Feb 10, 2026 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | 0.82% | - |
| Feb 9, 2026 | 196.70 | 196.70 | 195.68 | 195.68 | 195.68 | -0.69% | 204 |
| Feb 6, 2026 | 194.80 | 197.04 | 194.80 | 197.04 | 197.04 | 1.25% | 72 |
| Feb 5, 2026 | 190.88 | 194.60 | 190.88 | 194.60 | 194.60 | 0.13% | 36 |
| Feb 4, 2026 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | 0.05% | - |
| Feb 3, 2026 | 196.92 | 203.80 | 194.24 | 194.24 | 194.24 | 0.58% | 555 |
| Feb 2, 2026 | 189.44 | 193.12 | 189.44 | 193.12 | 193.12 | 2.60% | 80 |
| Jan 30, 2026 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | -0.12% | - |
| Jan 29, 2026 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | 1.07% | - |
| Jan 28, 2026 | 184.76 | 186.44 | 184.76 | 186.44 | 186.44 | 1.59% | 10 |
| Jan 27, 2026 | 183.00 | 183.52 | 182.84 | 183.52 | 183.52 | -0.34% | 106 |
| Jan 26, 2026 | 184.20 | 184.20 | 184.14 | 184.14 | 184.14 | -2.17% | 20 |
| Jan 23, 2026 | 193.00 | 193.00 | 188.22 | 188.22 | 188.22 | -1.16% | 32 |
| Jan 22, 2026 | 189.54 | 190.42 | 189.54 | 190.42 | 190.42 | 2.43% | 10 |
| Jan 21, 2026 | 182.06 | 185.90 | 182.06 | 185.90 | 185.90 | 2.06% | 400 |
| Jan 20, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | -0.80% | - |
| Jan 19, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -0.98% | - |
| Jan 16, 2026 | 187.00 | 187.00 | 184.28 | 185.42 | 185.42 | 2.68% | 168 |
| Jan 14, 2026 | 180.30 | 183.92 | 180.30 | 180.58 | 180.58 | 0.29% | 58 |
| Jan 13, 2026 | 180.28 | 180.28 | 180.06 | 180.06 | 180.06 | -0.09% | 4 |
| Jan 12, 2026 | 180.10 | 180.62 | 180.08 | 180.22 | 180.22 | -0.25% | 203 |
| Jan 9, 2026 | 183.94 | 183.94 | 180.68 | 180.68 | 180.68 | -1.06% | 721 |
| Jan 8, 2026 | 182.68 | 182.68 | 181.04 | 182.62 | 182.62 | 0.44% | 20 |
| Jan 7, 2026 | 181.54 | 181.82 | 181.54 | 181.82 | 181.82 | 0.32% | 3 |
| Jan 6, 2026 | 181.04 | 181.24 | 180.62 | 181.24 | 181.24 | 0.34% | 25 |
| Jan 5, 2026 | 180.70 | 181.00 | 179.64 | 180.62 | 180.62 | 2.11% | 93 |
| Jan 2, 2026 | 176.42 | 176.88 | 175.80 | 176.88 | 176.88 | -0.57% | 514 |
| Dec 30, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 0.55% | - |
| Dec 29, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -0.10% | - |
| Dec 23, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 1.39% | - |
| Dec 22, 2025 | 174.00 | 174.68 | 174.00 | 174.68 | 174.68 | 0.99% | 83 |
| Dec 19, 2025 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | 0.77% | - |
| Dec 18, 2025 | 173.82 | 173.82 | 171.64 | 171.64 | 171.64 | 1.06% | 128 |
| Dec 17, 2025 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | -0.71% | - |
| Dec 16, 2025 | 174.54 | 174.54 | 171.06 | 171.06 | 171.06 | -0.51% | 207 |
| Dec 15, 2025 | 172.36 | 172.36 | 171.94 | 171.94 | 171.94 | 0.19% | 30 |
| Dec 12, 2025 | 172.06 | 172.08 | 171.62 | 171.62 | 171.62 | -0.67% | 384 |
| Dec 11, 2025 | 171.78 | 172.78 | 171.64 | 172.78 | 172.78 | 1.70% | 79 |
| Dec 10, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -0.23% | - |
| Dec 9, 2025 | 171.80 | 171.82 | 170.30 | 170.30 | 170.30 | -1.32% | 249 |
| Dec 8, 2025 | 172.00 | 172.70 | 171.98 | 172.58 | 172.58 | 0.65% | 463 |
| Dec 5, 2025 | 171.92 | 171.92 | 171.18 | 171.46 | 171.46 | -0.10% | 61 |
| Dec 4, 2025 | 171.64 | 171.64 | 171.64 | 171.64 | 171.37 | 1.36% | - |
| Dec 3, 2025 | 169.02 | 169.34 | 169.02 | 169.34 | 169.08 | 0.02% | 17 |
| Dec 2, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.04 | 2.30% | - |
| Dec 1, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | -3.19% | 30 |
| Nov 28, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.70 | 0.61% | - |
| Nov 26, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.66 | -0.07% | - |
| Nov 25, 2025 | 170.10 | 170.10 | 168.98 | 170.04 | 169.78 | 0.34% | 88 |
| Nov 24, 2025 | 169.46 | 169.46 | 169.46 | 169.46 | 169.20 | 0.51% | - |
| Nov 21, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.34 | 1.71% | - |
| Nov 20, 2025 | 165.76 | 165.76 | 165.76 | 165.76 | 165.50 | 0.33% | - |
| Nov 19, 2025 | 165.22 | 165.22 | 165.22 | 165.22 | 164.96 | 0.30% | - |
| Nov 18, 2025 | 164.62 | 164.72 | 164.62 | 164.72 | 164.46 | -1.52% | 14 |
| Nov 17, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.00 | 0.14% | - |
| Nov 14, 2025 | 168.86 | 168.86 | 167.02 | 167.02 | 166.76 | -0.58% | 2 |
| Nov 13, 2025 | 173.90 | 173.90 | 168.00 | 168.00 | 167.74 | -2.50% | 128 |
| Nov 12, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.03 | 1.71% | - |
| Nov 11, 2025 | 173.54 | 173.54 | 169.40 | 169.40 | 169.14 | -0.41% | 64 |
| Nov 10, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 169.84 | 0.64% | - |
| Nov 7, 2025 | 169.20 | 169.20 | 169.02 | 169.02 | 168.76 | -0.88% | 80 |
| Nov 6, 2025 | 171.80 | 171.80 | 170.34 | 170.52 | 170.26 | -1.23% | 10 |
| Nov 5, 2025 | 173.00 | 173.34 | 172.64 | 172.64 | 172.37 | 0.58% | 72 |
| Nov 4, 2025 | 171.64 | 171.64 | 171.64 | 171.64 | 171.37 | -0.79% | - |
| Nov 3, 2025 | 172.82 | 173.00 | 172.82 | 173.00 | 172.73 | -0.22% | 19 |
| Oct 31, 2025 | 172.98 | 173.38 | 172.98 | 173.38 | 173.11 | 3.78% | 4 |
| Oct 30, 2025 | 161.80 | 167.06 | 161.80 | 167.06 | 166.80 | 4.74% | 401 |
| Oct 29, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.25 | 0.47% | - |
| Oct 28, 2025 | 159.80 | 159.80 | 158.76 | 158.76 | 158.51 | -0.75% | 18 |
| Oct 27, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.71 | -0.74% | - |
| Oct 24, 2025 | 161.16 | 161.16 | 161.16 | 161.16 | 160.91 | 0.11% | - |
| Oct 23, 2025 | 159.90 | 160.98 | 159.90 | 160.98 | 160.73 | 0.25% | 30 |
| Oct 22, 2025 | 161.20 | 161.20 | 160.58 | 160.58 | 160.33 | -1.27% | 64 |
| Oct 21, 2025 | 160.00 | 162.64 | 160.00 | 162.64 | 162.39 | 1.07% | 14 |
| Oct 20, 2025 | 160.92 | 160.92 | 160.92 | 160.92 | 160.67 | 1.85% | - |
| Oct 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.76 | -0.53% | - |
| Oct 16, 2025 | 158.84 | 158.84 | 158.84 | 158.84 | 158.59 | -0.60% | - |
| Oct 15, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.55 | 0.83% | - |
| Oct 14, 2025 | 158.48 | 158.48 | 158.48 | 158.48 | 158.23 | 0.38% | - |
| Oct 13, 2025 | 157.88 | 157.88 | 157.88 | 157.88 | 157.64 | 1.09% | - |
| Oct 10, 2025 | 156.82 | 156.82 | 156.18 | 156.18 | 155.94 | -1.23% | 1 |
| Oct 9, 2025 | 158.12 | 158.12 | 158.12 | 158.12 | 157.88 | 0.64% | - |
| Oct 8, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 156.88 | 0.46% | - |
| Oct 7, 2025 | 156.54 | 156.54 | 156.40 | 156.40 | 156.16 | -0.39% | 5 |