AMETEK, Inc. (VIE:AME)
Austria
· Delayed Price · Currency is EUR 199.90
+2.15 (1.09%)
Last updated: Apr 28, 2026, 1:00 PM CET
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 199.40 | 199.90 | 199.40 | 199.90 | - | 1.09% | - |
| Apr 27, 2026 | 198.20 | 198.80 | 197.75 | 197.75 | 197.75 | -0.55% | - |
| Apr 24, 2026 | 201.00 | 201.30 | 198.85 | 198.85 | 198.85 | -1.07% | - |
| Apr 23, 2026 | 195.80 | 201.00 | 195.70 | 201.00 | 201.00 | 1.77% | - |
| Apr 22, 2026 | 200.40 | 201.30 | 197.50 | 197.50 | 197.50 | -1.08% | - |
| Apr 21, 2026 | 201.30 | 202.60 | 199.65 | 199.65 | 199.65 | -0.67% | - |
| Apr 20, 2026 | 200.30 | 201.70 | 200.30 | 201.00 | 201.00 | 0.50% | - |
| Apr 17, 2026 | 196.10 | 200.00 | 195.80 | 200.00 | 200.00 | 2.01% | - |
| Apr 16, 2026 | 195.20 | 196.05 | 194.90 | 196.05 | 196.05 | 0.90% | - |
| Apr 15, 2026 | 198.70 | 198.85 | 194.30 | 194.30 | 194.30 | -2.70% | - |
| Apr 14, 2026 | 199.15 | 199.70 | 198.25 | 199.70 | 199.70 | 0.91% | - |
| Apr 13, 2026 | 199.95 | 200.80 | 197.90 | 197.90 | 197.90 | -1.25% | - |
| Apr 10, 2026 | 199.35 | 201.40 | 199.30 | 200.40 | 200.40 | 1.14% | - |
| Apr 9, 2026 | 196.85 | 198.15 | 196.10 | 198.15 | 198.15 | 1.10% | - |
| Apr 8, 2026 | 190.55 | 196.00 | 190.55 | 196.00 | 196.00 | 4.28% | - |
| Apr 7, 2026 | 189.25 | 189.60 | 186.90 | 187.95 | 187.95 | -0.12% | - |
| Apr 2, 2026 | 190.92 | 190.92 | 186.82 | 188.18 | 188.18 | -0.51% | - |
| Apr 1, 2026 | 186.12 | 189.14 | 185.70 | 189.14 | 189.14 | 3.24% | - |
| Mar 31, 2026 | 183.12 | 183.24 | 183.12 | 183.20 | 183.20 | 0.25% | - |
| Mar 30, 2026 | 182.54 | 183.88 | 182.54 | 182.74 | 182.74 | -0.28% | - |
| Mar 27, 2026 | 185.94 | 185.94 | 183.26 | 183.26 | 183.26 | -0.68% | - |
| Mar 26, 2026 | 185.48 | 186.46 | 184.52 | 184.52 | 184.52 | -1.44% | - |
| Mar 25, 2026 | 188.20 | 188.20 | 186.84 | 187.22 | 187.22 | 0.35% | - |
| Mar 24, 2026 | 184.02 | 186.56 | 184.02 | 186.56 | 186.56 | 1.18% | - |
| Mar 23, 2026 | 180.02 | 185.72 | 180.02 | 184.38 | 184.38 | 1.31% | - |
| Mar 20, 2026 | 182.96 | 182.96 | 182.00 | 182.00 | 182.00 | -0.67% | - |
| Mar 19, 2026 | 185.72 | 185.74 | 183.22 | 183.22 | 183.22 | -1.53% | - |
| Mar 18, 2026 | 189.14 | 189.14 | 185.94 | 186.06 | 186.06 | 0.18% | - |
| Mar 17, 2026 | 185.34 | 186.30 | 184.58 | 185.72 | 185.72 | -0.31% | - |
| Mar 16, 2026 | 188.30 | 188.38 | 186.30 | 186.30 | 186.30 | -1.45% | - |
| Mar 12, 2026 | 192.50 | 193.30 | 189.04 | 189.04 | 188.74 | -2.61% | - |
| Mar 11, 2026 | 195.32 | 195.58 | 194.10 | 194.10 | 193.79 | -0.58% | - |
| Mar 10, 2026 | 194.30 | 195.24 | 193.72 | 195.24 | 194.93 | 2.48% | - |
| Mar 9, 2026 | 188.40 | 190.52 | 188.40 | 190.52 | 190.22 | -1.17% | - |
| Mar 6, 2026 | 195.60 | 195.64 | 192.78 | 192.78 | 192.48 | -1.99% | - |
| Mar 5, 2026 | 201.40 | 201.90 | 196.70 | 196.70 | 196.39 | -2.86% | - |
| Mar 4, 2026 | 200.95 | 203.15 | 200.95 | 202.50 | 202.18 | -0.34% | - |
| Mar 3, 2026 | 205.30 | 206.20 | 203.20 | 203.20 | 202.88 | -0.73% | - |
| Mar 2, 2026 | 201.20 | 204.70 | 199.02 | 204.70 | 204.38 | 1.99% | - |
| Feb 27, 2026 | 199.66 | 200.70 | 199.44 | 200.70 | 200.38 | 0.73% | - |
| Feb 26, 2026 | 196.84 | 199.24 | 196.84 | 199.24 | 198.93 | 0.23% | - |
| Feb 25, 2026 | 200.95 | 201.75 | 198.78 | 198.78 | 198.47 | 0.04% | - |
| Feb 24, 2026 | 196.60 | 198.70 | 196.58 | 198.70 | 198.39 | 0.80% | - |
| Feb 23, 2026 | 197.02 | 198.68 | 197.02 | 197.12 | 196.81 | 0.36% | 57 |
| Feb 20, 2026 | 198.30 | 198.30 | 196.42 | 196.42 | 196.11 | -1.38% | - |
| Feb 19, 2026 | 198.66 | 199.16 | 197.98 | 199.16 | 198.85 | 0.50% | - |
| Feb 18, 2026 | 197.48 | 198.16 | 197.48 | 198.16 | 197.85 | 1.43% | - |
| Feb 17, 2026 | 194.66 | 195.36 | 192.72 | 195.36 | 195.05 | 0.33% | - |
| Feb 16, 2026 | 194.18 | 194.72 | 194.18 | 194.72 | 194.41 | 0.33% | - |
| Feb 13, 2026 | 192.62 | 194.08 | 191.80 | 194.08 | 193.77 | -1.06% | - |
| Feb 12, 2026 | 198.70 | 200.55 | 196.16 | 196.16 | 195.85 | -1.12% | 57 |
| Feb 11, 2026 | 195.58 | 198.38 | 194.74 | 198.38 | 198.07 | 0.57% | 57 |
| Feb 10, 2026 | 196.04 | 197.26 | 195.72 | 197.26 | 196.95 | 0.77% | - |
| Feb 9, 2026 | 195.88 | 196.10 | 194.22 | 195.76 | 195.45 | -0.67% | - |
| Feb 6, 2026 | 195.20 | 197.08 | 195.20 | 197.08 | 196.77 | 1.21% | - |
| Feb 5, 2026 | 192.86 | 194.72 | 192.42 | 194.72 | 194.41 | 0.47% | - |
| Feb 4, 2026 | 193.90 | 195.12 | 192.48 | 193.80 | 193.50 | -0.33% | 1 |
| Feb 3, 2026 | 195.98 | 200.30 | 194.44 | 194.44 | 194.13 | 0.69% | 96 |
| Feb 2, 2026 | 187.42 | 193.10 | 187.42 | 193.10 | 192.80 | 2.60% | - |
| Jan 30, 2026 | 189.44 | 190.22 | 188.20 | 188.20 | 187.90 | -0.15% | - |
| Jan 29, 2026 | 185.78 | 188.48 | 185.78 | 188.48 | 188.18 | 1.14% | - |
| Jan 28, 2026 | 184.10 | 186.36 | 183.82 | 186.36 | 186.07 | 1.48% | - |
| Jan 27, 2026 | 184.90 | 184.90 | 183.34 | 183.64 | 183.35 | -0.35% | - |
| Jan 26, 2026 | 187.86 | 187.86 | 184.28 | 184.28 | 183.99 | -2.16% | - |
| Jan 23, 2026 | 189.10 | 190.82 | 188.34 | 188.34 | 188.04 | -0.90% | - |
| Jan 22, 2026 | 188.70 | 190.06 | 188.70 | 190.06 | 189.76 | 2.09% | - |
| Jan 21, 2026 | 182.26 | 186.16 | 182.26 | 186.16 | 185.87 | 2.26% | - |
| Jan 20, 2026 | 182.04 | 182.04 | 180.54 | 182.04 | 181.75 | -0.85% | - |
| Jan 19, 2026 | 184.00 | 184.00 | 183.60 | 183.60 | 183.31 | -1.01% | - |
| Jan 16, 2026 | 185.50 | 185.50 | 183.02 | 185.48 | 185.19 | 0.02% | - |
| Jan 15, 2026 | 181.40 | 185.44 | 181.28 | 185.44 | 185.15 | 2.48% | - |
| Jan 14, 2026 | 181.42 | 181.84 | 180.96 | 180.96 | 180.68 | 0.47% | - |
| Jan 13, 2026 | 180.10 | 180.30 | 180.00 | 180.12 | 179.84 | -0.06% | - |
| Jan 12, 2026 | 180.52 | 180.56 | 179.56 | 180.22 | 179.94 | -0.30% | - |
| Jan 9, 2026 | 180.42 | 181.38 | 180.42 | 180.76 | 180.48 | -0.93% | - |
| Jan 8, 2026 | 180.36 | 182.46 | 180.26 | 182.46 | 182.17 | 0.34% | - |
| Jan 7, 2026 | 183.50 | 183.50 | 181.78 | 181.84 | 181.55 | 0.63% | - |
| Jan 6, 2026 | 179.86 | 180.70 | 179.56 | 180.70 | 180.42 | 0.10% | 52 |
| Jan 5, 2026 | 178.86 | 180.52 | 178.26 | 180.52 | 180.24 | 2.02% | - |
| Jan 2, 2026 | 176.04 | 177.26 | 175.38 | 176.94 | 176.66 | -0.18% | - |
| Dec 30, 2025 | 177.16 | 177.28 | 177.16 | 177.26 | 176.98 | 0.14% | - |
| Dec 29, 2025 | 176.88 | 177.20 | 176.66 | 177.02 | 176.74 | 0.02% | - |
| Dec 23, 2025 | 175.10 | 177.28 | 173.90 | 176.98 | 176.70 | 1.35% | - |
| Dec 22, 2025 | 173.66 | 174.72 | 173.14 | 174.62 | 174.35 | 0.92% | - |
| Dec 19, 2025 | 172.38 | 173.16 | 172.38 | 173.02 | 172.75 | 1.02% | - |
| Dec 18, 2025 | 170.30 | 172.78 | 170.30 | 171.28 | 171.01 | 0.75% | - |
| Dec 17, 2025 | 172.28 | 172.38 | 170.00 | 170.00 | 169.73 | -0.53% | - |
| Dec 16, 2025 | 172.42 | 174.38 | 170.90 | 170.90 | 170.63 | -0.63% | - |
| Dec 15, 2025 | 172.40 | 172.70 | 171.98 | 171.98 | 171.71 | 0.17% | - |
| Dec 12, 2025 | 173.86 | 174.28 | 171.68 | 171.68 | 171.41 | -0.61% | 56 |
| Dec 11, 2025 | 170.86 | 172.74 | 170.86 | 172.74 | 172.47 | 1.76% | - |
| Dec 10, 2025 | 168.48 | 169.76 | 168.48 | 169.76 | 169.49 | -0.36% | - |
| Dec 9, 2025 | 172.32 | 172.40 | 170.38 | 170.38 | 170.11 | -1.25% | - |
| Dec 8, 2025 | 171.88 | 173.10 | 171.36 | 172.54 | 172.27 | 0.63% | - |
| Dec 5, 2025 | 170.62 | 171.46 | 170.60 | 171.46 | 171.19 | 1.29% | - |
| Dec 3, 2025 | 169.80 | 169.80 | 167.84 | 169.28 | 168.75 | 0.15% | - |
| Dec 2, 2025 | 168.28 | 169.22 | 168.00 | 169.02 | 168.49 | -0.72% | - |
| Dec 1, 2025 | 169.60 | 170.24 | 168.56 | 170.24 | 169.71 | -0.42% | - |
| Nov 28, 2025 | 169.76 | 170.96 | 169.76 | 170.96 | 170.42 | 0.99% | - |
| Nov 27, 2025 | 169.38 | 169.48 | 169.28 | 169.28 | 168.75 | -0.26% | - |