AMETEK, Inc. (FRA:AK1)
Germany
· Delayed Price · Currency is EUR 171.45
+1.68 (0.99%)
At close: Dec 4, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.44 | 172.40 | 169.44 | 170.76 | 170.76 | - | 250 |
| Dec 4, 2025 | 169.90 | 171.72 | 169.90 | 170.76 | 170.50 | 0.42% | - |
| Dec 3, 2025 | 168.54 | 170.04 | 168.22 | 170.04 | 169.78 | 0.27% | - |
| Dec 2, 2025 | 167.10 | 169.58 | 167.10 | 169.58 | 169.32 | 0.63% | - |
| Dec 1, 2025 | 169.00 | 170.12 | 168.52 | 168.52 | 168.26 | -0.75% | - |
| Nov 28, 2025 | 168.40 | 170.34 | 168.40 | 169.80 | 169.54 | 1.08% | - |
| Nov 27, 2025 | 168.04 | 168.08 | 167.98 | 167.98 | 167.72 | -0.60% | - |
| Nov 26, 2025 | 169.42 | 170.00 | 169.00 | 169.00 | 168.74 | -0.73% | - |
| Nov 25, 2025 | 168.04 | 170.30 | 168.04 | 170.24 | 169.98 | 0.58% | - |
| Nov 24, 2025 | 168.20 | 169.42 | 168.16 | 169.26 | 169.00 | 0.01% | - |
| Nov 21, 2025 | 163.96 | 169.62 | 163.96 | 169.24 | 168.98 | 3.17% | - |
| Nov 20, 2025 | 166.14 | 167.72 | 163.62 | 164.04 | 163.79 | -0.99% | - |
| Nov 19, 2025 | 162.74 | 166.06 | 162.74 | 165.68 | 165.42 | 1.26% | 20 |
| Nov 18, 2025 | 163.02 | 164.54 | 163.02 | 163.62 | 163.37 | -0.84% | - |
| Nov 17, 2025 | 166.00 | 167.34 | 165.00 | 165.00 | 164.74 | -0.46% | 30 |
| Nov 14, 2025 | 165.42 | 167.14 | 165.04 | 165.76 | 165.50 | -0.26% | - |
| Nov 13, 2025 | 169.04 | 169.04 | 166.14 | 166.20 | 165.94 | -2.51% | - |
| Nov 12, 2025 | 169.64 | 171.76 | 169.64 | 170.48 | 170.22 | 0.19% | - |
| Nov 11, 2025 | 172.26 | 172.26 | 168.72 | 170.16 | 169.90 | -0.46% | 6 |
| Nov 10, 2025 | 168.84 | 170.94 | 168.84 | 170.94 | 170.68 | 1.18% | - |
| Nov 7, 2025 | 169.98 | 169.98 | 168.38 | 168.94 | 168.68 | -0.89% | 20 |
| Nov 6, 2025 | 170.70 | 170.70 | 169.78 | 170.46 | 170.20 | -1.14% | - |
| Nov 5, 2025 | 171.34 | 173.16 | 171.14 | 172.42 | 172.15 | 0.29% | - |
| Nov 4, 2025 | 169.94 | 171.94 | 169.94 | 171.92 | 171.65 | 0.01% | - |
| Nov 3, 2025 | 175.04 | 175.04 | 171.12 | 171.90 | 171.63 | -1.64% | - |
| Oct 31, 2025 | 170.66 | 175.28 | 170.66 | 174.76 | 174.49 | 2.40% | - |
| Oct 30, 2025 | 157.80 | 171.96 | 157.80 | 170.66 | 170.40 | 7.92% | 230 |
| Oct 29, 2025 | 158.52 | 159.26 | 158.14 | 158.14 | 157.90 | -0.05% | - |
| Oct 28, 2025 | 159.42 | 159.48 | 158.22 | 158.22 | 157.98 | -0.90% | - |
| Oct 27, 2025 | 160.90 | 161.30 | 159.50 | 159.66 | 159.41 | -0.56% | - |
| Oct 24, 2025 | 162.16 | 164.30 | 160.06 | 160.56 | 160.31 | -1.12% | 64 |
| Oct 23, 2025 | 158.18 | 162.38 | 158.18 | 162.38 | 162.13 | 2.11% | - |
| Oct 22, 2025 | 161.16 | 161.74 | 159.02 | 159.02 | 158.77 | -2.05% | - |
| Oct 21, 2025 | 159.78 | 162.48 | 159.78 | 162.34 | 162.09 | 1.07% | - |
| Oct 20, 2025 | 158.20 | 160.80 | 158.20 | 160.62 | 160.37 | 1.18% | - |
| Oct 17, 2025 | 155.56 | 158.74 | 155.56 | 158.74 | 158.49 | 0.75% | - |
| Oct 16, 2025 | 158.30 | 159.36 | 157.42 | 157.56 | 157.32 | -0.72% | - |
| Oct 15, 2025 | 159.02 | 161.10 | 158.16 | 158.70 | 158.45 | -0.65% | - |
| Oct 14, 2025 | 155.44 | 160.08 | 155.44 | 159.74 | 159.49 | 1.71% | - |
| Oct 13, 2025 | 154.60 | 157.40 | 154.60 | 157.06 | 156.82 | 1.92% | - |
| Oct 10, 2025 | 157.52 | 158.62 | 154.10 | 154.10 | 153.86 | -2.53% | - |
| Oct 9, 2025 | 156.22 | 158.20 | 156.22 | 158.10 | 157.86 | 0.83% | - |
| Oct 8, 2025 | 155.12 | 156.88 | 155.12 | 156.80 | 156.56 | 0.84% | - |
| Oct 7, 2025 | 155.20 | 157.00 | 155.20 | 155.50 | 155.26 | -0.51% | - |
| Oct 6, 2025 | 155.74 | 158.70 | 155.74 | 156.30 | 156.06 | -0.38% | 15 |
| Oct 3, 2025 | 157.94 | 158.24 | 156.74 | 156.90 | 156.66 | -0.95% | - |
| Oct 2, 2025 | 159.04 | 159.86 | 158.40 | 158.40 | 158.15 | -0.63% | - |
| Oct 1, 2025 | 159.26 | 160.18 | 159.00 | 159.40 | 159.15 | 0.76% | - |
| Sep 30, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 157.96 | -0.60% | - |
| Sep 29, 2025 | 158.46 | 159.16 | 158.46 | 159.16 | 158.91 | 1.29% | 32 |
| Sep 26, 2025 | 157.14 | 157.14 | 157.14 | 157.14 | 156.90 | -0.30% | - |
| Sep 25, 2025 | 157.62 | 157.62 | 157.62 | 157.62 | 157.38 | 0.01% | - |
| Sep 24, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.36 | -0.77% | - |
| Sep 23, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 158.57 | -1.18% | - |
| Sep 22, 2025 | 158.82 | 160.72 | 158.82 | 160.72 | 160.47 | 0.94% | 1 |
| Sep 19, 2025 | 159.22 | 159.22 | 159.22 | 159.22 | 158.97 | 1.14% | - |
| Sep 18, 2025 | 157.42 | 157.42 | 157.42 | 157.42 | 157.18 | -0.40% | - |
| Sep 17, 2025 | 156.84 | 158.06 | 156.84 | 158.06 | 157.82 | -1.20% | 48 |
| Sep 16, 2025 | 159.98 | 159.98 | 159.98 | 159.98 | 159.73 | -0.60% | - |
| Sep 15, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.69 | -1.12% | - |
| Sep 12, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 162.24 | 2.11% | - |
| Sep 11, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 158.89 | 0.33% | - |
| Sep 10, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.38 | -0.33% | - |
| Sep 9, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 158.89 | 0.16% | - |
| Sep 8, 2025 | 159.14 | 159.14 | 159.14 | 159.14 | 158.64 | -0.66% | - |
| Sep 5, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.69 | -0.12% | - |
| Sep 4, 2025 | 157.10 | 160.40 | 157.10 | 160.40 | 159.89 | 2.64% | 12 |
| Sep 3, 2025 | 157.38 | 157.38 | 156.28 | 156.28 | 155.78 | -0.38% | 70 |
| Sep 2, 2025 | 156.88 | 156.88 | 156.88 | 156.88 | 156.38 | 0.26% | - |
| Sep 1, 2025 | 156.48 | 156.48 | 156.48 | 156.48 | 155.98 | -1.47% | - |
| Aug 29, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 158.32 | -0.46% | - |
| Aug 28, 2025 | 159.56 | 159.56 | 159.56 | 159.56 | 159.05 | -0.40% | - |
| Aug 27, 2025 | 159.78 | 160.20 | 159.78 | 160.20 | 159.69 | 1.05% | 35 |
| Aug 26, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.04 | - | - |
| Aug 25, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.04 | 0.84% | - |
| Aug 22, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 156.72 | 0.47% | - |
| Aug 21, 2025 | 156.48 | 156.48 | 156.48 | 156.48 | 155.98 | -0.95% | - |
| Aug 20, 2025 | 157.98 | 157.98 | 157.98 | 157.98 | 157.48 | -0.18% | - |
| Aug 19, 2025 | 155.54 | 158.26 | 155.54 | 158.26 | 157.76 | 2.81% | 200 |
| Aug 18, 2025 | 153.94 | 153.94 | 153.94 | 153.94 | 153.45 | -2.95% | - |
| Aug 15, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.12 | 0.05% | - |
| Aug 14, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.04 | 0.84% | - |
| Aug 13, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 156.72 | 0.59% | - |
| Aug 12, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 155.80 | 0.68% | - |
| Aug 11, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 154.75 | -1.02% | - |
| Aug 8, 2025 | 155.70 | 156.84 | 155.70 | 156.84 | 156.34 | -0.70% | 70 |
| Aug 7, 2025 | 157.94 | 157.94 | 157.94 | 157.94 | 157.44 | -0.88% | - |
| Aug 6, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 158.83 | -1.25% | - |
| Aug 5, 2025 | 159.06 | 161.36 | 159.06 | 161.36 | 160.85 | 1.20% | 50 |
| Aug 4, 2025 | 157.04 | 159.44 | 157.04 | 159.44 | 158.93 | -0.54% | 15 |
| Aug 1, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 159.79 | 4.19% | - |
| Jul 31, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.37 | -0.63% | - |
| Jul 30, 2025 | 154.16 | 154.84 | 154.16 | 154.84 | 154.35 | 0.70% | 15 |
| Jul 29, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.27 | 0.33% | - |
| Jul 28, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 152.77 | 0.60% | - |
| Jul 25, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 151.86 | -0.81% | - |
| Jul 24, 2025 | 152.56 | 153.58 | 152.56 | 153.58 | 153.09 | 0.91% | 3 |
| Jul 23, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 151.72 | 0.28% | - |
| Jul 22, 2025 | 151.40 | 151.78 | 151.40 | 151.78 | 151.30 | -0.64% | 10 |
| Jul 21, 2025 | 152.76 | 152.76 | 152.76 | 152.76 | 152.28 | -0.82% | - |