Applied Industrial Technologies, Inc. (FRA:AT4)
Germany
· Delayed Price · Currency is EUR 220.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
FRA:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | - | - |
| Dec 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 2, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 1, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Nov 28, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Nov 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Nov 26, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Nov 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 20 |
| Nov 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.88% | - |
| Nov 21, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Nov 20, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | - |
| Nov 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Nov 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Nov 17, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Nov 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Nov 12, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | -1.80% | - |
| Nov 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Nov 10, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Nov 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | 0.91% | - |
| Nov 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | - | - |
| Nov 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 2.80% | - |
| Nov 4, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.61 | -2.73% | - |
| Nov 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | - | - |
| Oct 31, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 1.85% | - |
| Oct 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.61 | -1.82% | - |
| Oct 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | - | - |
| Oct 28, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | -3.51% | - |
| Oct 27, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 227.59 | 2.70% | 20 |
| Oct 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | 2.78% | - |
| Oct 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.61 | -1.82% | - |
| Oct 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 3.77% | - |
| Oct 21, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.62 | 0.95% | - |
| Oct 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.62 | 2.94% | 1 |
| Oct 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | -2.86% | - |
| Oct 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.62 | -2.78% | - |
| Oct 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.61 | 3.85% | - |
| Oct 14, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.62 | -1.89% | - |
| Oct 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.62 | -0.93% | - |
| Oct 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.61 | -0.93% | - |
| Oct 9, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.61 | 0.93% | - |
| Oct 8, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.61 | -1.83% | - |
| Oct 7, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Oct 6, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Oct 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | 0.93% | - |
| Oct 2, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.61 | -0.92% | - |
| Oct 1, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Sep 30, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | -0.91% | - |
| Sep 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 0.92% | - |
| Sep 26, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Sep 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | -1.80% | - |
| Sep 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Sep 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | 1.83% | - |
| Sep 22, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | -0.91% | - |
| Sep 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | 0.92% | - |
| Sep 18, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | - | - |
| Sep 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.60 | -0.91% | - |
| Sep 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | -0.90% | - |
| Sep 15, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | -1.77% | - |
| Sep 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.59 | 1.80% | - |
| Sep 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | 0.91% | - |
| Sep 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | -0.90% | - |
| Sep 9, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | -0.89% | - |
| Sep 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.59 | -0.88% | - |
| Sep 5, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.59 | 1.80% | - |
| Sep 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | -0.89% | - |
| Sep 3, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.59 | 0.90% | - |
| Sep 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Sep 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | -1.77% | - |
| Aug 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.59 | -0.88% | - |
| Aug 28, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.59 | 0.88% | - |
| Aug 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.59 | 0.89% | - |
| Aug 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.59 | - | - |
| Aug 25, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.59 | 1.82% | - |
| Aug 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.60 | -0.90% | - |
| Aug 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Aug 20, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | - | - |
| Aug 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.60 | 3.74% | - |
| Aug 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.61 | -6.96% | - |
| Aug 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.58 | -0.86% | - |
| Aug 14, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.19 | 1.75% | 20 |
| Aug 13, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.20 | 2.70% | - |
| Aug 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.22 | - | - |
| Aug 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.22 | -0.89% | - |
| Aug 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.21 | - | - |
| Aug 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.21 | -2.61% | - |
| Aug 6, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.19 | 0.88% | - |
| Aug 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.20 | 0.88% | - |
| Aug 4, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.21 | -3.42% | - |
| Aug 1, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.18 | -1.68% | - |
| Jul 31, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.16 | 2.59% | - |
| Jul 30, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.19 | -0.85% | - |
| Jul 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.18 | 1.74% | - |
| Jul 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.19 | 1.77% | - |
| Jul 25, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.21 | 0.89% | - |
| Jul 24, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.21 | 0.90% | - |
| Jul 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.22 | 0.91% | - |
| Jul 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.23 | -0.90% | - |
| Jul 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.22 | - | - |