AMETEK, Inc. (ETR:AK1)
Germany
· Delayed Price · Currency is EUR 171.46
+0.09 (0.05%)
At close: Dec 5, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 157.02 | 157.02 | 157.02 | 157.02 | 156.78 | -0.77% | - |
| Oct 3, 2025 | 158.70 | 158.70 | 158.24 | 158.24 | 157.99 | -0.55% | 2 |
| Oct 2, 2025 | 159.12 | 159.12 | 159.12 | 159.12 | 158.87 | -1.29% | - |
| Oct 1, 2025 | 160.48 | 161.20 | 160.48 | 161.20 | 160.95 | 0.37% | 1 |
| Sep 30, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.35 | 0.80% | - |
| Sep 29, 2025 | 163.08 | 163.08 | 159.32 | 159.32 | 159.07 | -0.06% | 6 |
| Sep 26, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.17 | 0.82% | - |