AMETEK, Inc. (VIE:AME)
Austria
· Delayed Price · Currency is EUR 188.54
-4.24 (-2.20%)
Last updated: Mar 9, 2026, 3:30 PM CET
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.60 | 195.64 | 192.78 | 192.78 | 192.78 | -1.99% | - |
| Mar 5, 2026 | 201.40 | 201.90 | 196.70 | 196.70 | 196.70 | -2.86% | - |
| Mar 4, 2026 | 200.95 | 203.15 | 200.95 | 202.50 | 202.50 | -0.34% | - |
| Mar 3, 2026 | 205.30 | 206.20 | 203.20 | 203.20 | 203.20 | -0.73% | - |
| Mar 2, 2026 | 201.20 | 204.70 | 199.02 | 204.70 | 204.70 | 1.99% | - |
| Feb 27, 2026 | 199.66 | 200.70 | 199.44 | 200.70 | 200.70 | 0.73% | - |
| Feb 26, 2026 | 196.84 | 199.24 | 196.84 | 199.24 | 199.24 | 0.23% | - |
| Feb 25, 2026 | 200.95 | 201.75 | 198.78 | 198.78 | 198.78 | 0.04% | - |
| Feb 24, 2026 | 196.60 | 198.70 | 196.58 | 198.70 | 198.70 | 0.80% | - |
| Feb 23, 2026 | 197.02 | 198.68 | 197.02 | 197.12 | 197.12 | 0.36% | 57 |
| Feb 20, 2026 | 198.30 | 198.30 | 196.42 | 196.42 | 196.42 | -1.38% | - |
| Feb 19, 2026 | 198.66 | 199.16 | 197.98 | 199.16 | 199.16 | 0.50% | - |
| Feb 18, 2026 | 197.48 | 198.16 | 197.48 | 198.16 | 198.16 | 1.43% | - |
| Feb 17, 2026 | 194.66 | 195.36 | 192.72 | 195.36 | 195.36 | 0.33% | - |
| Feb 16, 2026 | 194.18 | 194.72 | 194.18 | 194.72 | 194.72 | 0.33% | - |
| Feb 13, 2026 | 192.62 | 194.08 | 191.80 | 194.08 | 194.08 | -1.06% | - |
| Feb 12, 2026 | 198.70 | 200.55 | 196.16 | 196.16 | 196.16 | -1.12% | 57 |
| Feb 11, 2026 | 195.58 | 198.38 | 194.74 | 198.38 | 198.38 | 0.57% | 57 |
| Feb 10, 2026 | 196.04 | 197.26 | 195.72 | 197.26 | 197.26 | 0.77% | - |
| Feb 9, 2026 | 195.88 | 196.10 | 194.22 | 195.76 | 195.76 | -0.67% | - |
| Feb 6, 2026 | 195.20 | 197.08 | 195.20 | 197.08 | 197.08 | 1.21% | - |
| Feb 5, 2026 | 192.86 | 194.72 | 192.42 | 194.72 | 194.72 | 0.47% | - |
| Feb 4, 2026 | 193.90 | 195.12 | 192.48 | 193.80 | 193.80 | -0.33% | 1 |
| Feb 3, 2026 | 195.98 | 200.30 | 194.44 | 194.44 | 194.44 | 0.69% | 96 |
| Feb 2, 2026 | 187.42 | 193.10 | 187.42 | 193.10 | 193.10 | 2.60% | - |
| Jan 30, 2026 | 189.44 | 190.22 | 188.20 | 188.20 | 188.20 | -0.15% | - |
| Jan 29, 2026 | 185.78 | 188.48 | 185.78 | 188.48 | 188.48 | 1.14% | - |
| Jan 28, 2026 | 184.10 | 186.36 | 183.82 | 186.36 | 186.36 | 1.48% | - |
| Jan 27, 2026 | 184.90 | 184.90 | 183.34 | 183.64 | 183.64 | -0.35% | - |
| Jan 26, 2026 | 187.86 | 187.86 | 184.28 | 184.28 | 184.28 | -2.16% | - |
| Jan 23, 2026 | 189.10 | 190.82 | 188.34 | 188.34 | 188.34 | -0.90% | - |
| Jan 22, 2026 | 188.70 | 190.06 | 188.70 | 190.06 | 190.06 | 2.09% | - |
| Jan 21, 2026 | 182.26 | 186.16 | 182.26 | 186.16 | 186.16 | 2.26% | - |
| Jan 20, 2026 | 182.04 | 182.04 | 180.54 | 182.04 | 182.04 | -0.85% | - |
| Jan 19, 2026 | 184.00 | 184.00 | 183.60 | 183.60 | 183.60 | -1.01% | - |
| Jan 16, 2026 | 185.50 | 185.50 | 183.02 | 185.48 | 185.48 | 0.02% | - |
| Jan 15, 2026 | 181.40 | 185.44 | 181.28 | 185.44 | 185.44 | 2.48% | - |
| Jan 14, 2026 | 181.42 | 181.84 | 180.96 | 180.96 | 180.96 | 0.47% | - |
| Jan 13, 2026 | 180.10 | 180.30 | 180.00 | 180.12 | 180.12 | -0.06% | - |
| Jan 12, 2026 | 180.52 | 180.56 | 179.56 | 180.22 | 180.22 | -0.30% | - |
| Jan 9, 2026 | 180.42 | 181.38 | 180.42 | 180.76 | 180.76 | -0.93% | - |
| Jan 8, 2026 | 180.36 | 182.46 | 180.26 | 182.46 | 182.46 | 0.34% | - |
| Jan 7, 2026 | 183.50 | 183.50 | 181.78 | 181.84 | 181.84 | 0.63% | - |
| Jan 6, 2026 | 179.86 | 180.70 | 179.56 | 180.70 | 180.70 | 0.10% | 52 |
| Jan 5, 2026 | 178.86 | 180.52 | 178.26 | 180.52 | 180.52 | 2.02% | - |
| Jan 2, 2026 | 176.04 | 177.26 | 175.38 | 176.94 | 176.94 | -0.18% | - |
| Dec 30, 2025 | 177.16 | 177.28 | 177.16 | 177.26 | 177.26 | 0.14% | - |
| Dec 29, 2025 | 176.88 | 177.20 | 176.66 | 177.02 | 177.02 | 0.02% | - |
| Dec 23, 2025 | 175.10 | 177.28 | 173.90 | 176.98 | 176.98 | 1.35% | - |
| Dec 22, 2025 | 173.66 | 174.72 | 173.14 | 174.62 | 174.62 | 0.92% | - |
| Dec 19, 2025 | 172.38 | 173.16 | 172.38 | 173.02 | 173.02 | 1.02% | - |
| Dec 18, 2025 | 170.30 | 172.78 | 170.30 | 171.28 | 171.28 | 0.75% | - |
| Dec 17, 2025 | 172.28 | 172.38 | 170.00 | 170.00 | 170.00 | -0.53% | - |
| Dec 16, 2025 | 172.42 | 174.38 | 170.90 | 170.90 | 170.90 | -0.63% | - |
| Dec 15, 2025 | 172.40 | 172.70 | 171.98 | 171.98 | 171.98 | 0.17% | - |
| Dec 12, 2025 | 173.86 | 174.28 | 171.68 | 171.68 | 171.68 | -0.61% | 56 |
| Dec 11, 2025 | 170.86 | 172.74 | 170.86 | 172.74 | 172.74 | 1.76% | - |
| Dec 10, 2025 | 168.48 | 169.76 | 168.48 | 169.76 | 169.76 | -0.36% | - |
| Dec 9, 2025 | 172.32 | 172.40 | 170.38 | 170.38 | 170.38 | -1.25% | - |
| Dec 8, 2025 | 171.88 | 173.10 | 171.36 | 172.54 | 172.54 | 0.63% | - |
| Dec 5, 2025 | 170.62 | 171.46 | 170.60 | 171.46 | 171.46 | 1.29% | - |
| Dec 3, 2025 | 169.80 | 169.80 | 167.84 | 169.28 | 169.01 | 0.15% | - |
| Dec 2, 2025 | 168.28 | 169.22 | 168.00 | 169.02 | 168.75 | -0.72% | - |
| Dec 1, 2025 | 169.60 | 170.24 | 168.56 | 170.24 | 169.97 | -0.42% | - |
| Nov 28, 2025 | 169.76 | 170.96 | 169.76 | 170.96 | 170.69 | 0.99% | - |
| Nov 27, 2025 | 169.38 | 169.48 | 169.28 | 169.28 | 169.01 | -0.26% | - |
| Nov 26, 2025 | 170.78 | 170.82 | 169.72 | 169.72 | 169.45 | -0.12% | - |
| Nov 25, 2025 | 169.36 | 170.18 | 168.00 | 169.92 | 169.65 | 0.72% | - |
| Nov 24, 2025 | 169.72 | 169.72 | 167.98 | 168.70 | 168.44 | 0.17% | - |
| Nov 21, 2025 | 164.94 | 168.42 | 164.94 | 168.42 | 168.16 | 1.37% | - |
| Nov 20, 2025 | 167.26 | 167.76 | 166.14 | 166.14 | 165.88 | 0.59% | - |
| Nov 19, 2025 | 163.90 | 165.16 | 163.68 | 165.16 | 164.90 | 1.05% | - |
| Nov 18, 2025 | 164.42 | 164.78 | 163.44 | 163.44 | 163.18 | -2.38% | - |
| Nov 17, 2025 | 166.94 | 167.42 | 166.44 | 167.42 | 167.16 | 0.26% | - |
| Nov 14, 2025 | 166.70 | 166.98 | 166.24 | 166.98 | 166.72 | -0.55% | - |
| Nov 13, 2025 | 169.74 | 170.42 | 167.90 | 167.90 | 167.64 | -2.52% | - |
| Nov 12, 2025 | 170.72 | 172.24 | 170.72 | 172.24 | 171.97 | 1.74% | - |
| Nov 11, 2025 | 171.34 | 171.56 | 169.30 | 169.30 | 169.03 | -0.36% | - |
| Nov 10, 2025 | 171.02 | 171.50 | 169.92 | 169.92 | 169.65 | 0.52% | - |
| Nov 7, 2025 | 171.32 | 171.32 | 169.04 | 169.04 | 168.77 | -0.76% | - |
| Nov 6, 2025 | 171.60 | 172.04 | 170.34 | 170.34 | 170.07 | -1.39% | - |
| Nov 5, 2025 | 172.50 | 172.74 | 172.26 | 172.74 | 172.47 | 0.47% | - |
| Nov 4, 2025 | 170.94 | 171.94 | 170.94 | 171.94 | 171.67 | -0.42% | - |
| Nov 3, 2025 | 175.04 | 176.16 | 172.66 | 172.66 | 172.39 | -0.44% | - |
| Oct 31, 2025 | 169.76 | 173.42 | 169.76 | 173.42 | 173.15 | 1.06% | - |
| Oct 30, 2025 | 158.48 | 171.60 | 158.02 | 171.60 | 171.33 | 7.64% | 185 |
| Oct 29, 2025 | 159.12 | 159.52 | 158.72 | 159.42 | 159.17 | 0.34% | - |
| Oct 28, 2025 | 160.08 | 160.70 | 158.88 | 158.88 | 158.63 | -0.70% | - |
| Oct 27, 2025 | 162.18 | 162.18 | 160.00 | 160.00 | 159.75 | -0.90% | - |
| Oct 24, 2025 | 163.24 | 163.24 | 161.46 | 161.46 | 161.21 | 0.34% | - |
| Oct 23, 2025 | 159.06 | 160.92 | 158.98 | 160.92 | 160.67 | 0.26% | - |
| Oct 22, 2025 | 162.28 | 162.74 | 160.50 | 160.50 | 160.25 | -1.36% | - |
| Oct 21, 2025 | 161.24 | 162.72 | 160.96 | 162.72 | 162.46 | 1.17% | - |
| Oct 20, 2025 | 159.40 | 160.84 | 159.06 | 160.84 | 160.59 | 1.80% | - |
| Oct 17, 2025 | 157.90 | 158.00 | 156.26 | 158.00 | 157.75 | -0.42% | - |
| Oct 16, 2025 | 160.60 | 160.60 | 158.66 | 158.66 | 158.41 | -0.83% | - |
| Oct 15, 2025 | 160.08 | 161.02 | 159.98 | 159.98 | 159.73 | 1.16% | - |
| Oct 14, 2025 | 156.54 | 158.14 | 156.10 | 158.14 | 157.89 | 0.22% | - |
| Oct 13, 2025 | 159.00 | 160.62 | 157.80 | 157.80 | 157.55 | 0.71% | - |
| Oct 10, 2025 | 158.58 | 158.74 | 156.68 | 156.68 | 156.43 | -1.04% | - |