AMETEK, Inc. (1AME) Price History
Daily open, high, low, close and volume for AMETEK, Inc. (1AME) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €221.00 | €221.00 | €221.00 | €221.00 | 0 |
| 2026-10-08 | €221.00 | €221.00 | €221.00 | €221.00 | 0 |
| 2026-10-07 | €224.60 | €224.60 | €224.60 | €221.00 | 14 |
| 2026-10-06 | €226.10 | €226.10 | €226.10 | €226.50 | 39 |
| 2026-10-05 | €224.70 | €224.70 | €224.70 | €225.10 | 10 |
| 2026-10-02 | €223.60 | €225.70 | €223.60 | €224.70 | 31 |
| 2026-10-01 | €224.00 | €224.00 | €224.00 | €220.20 | 9 |
| 2026-09-30 | €221.20 | €221.20 | €221.20 | €221.20 | 0 |
| 2026-09-29 | €219.20 | €219.20 | €219.20 | €221.20 | 11 |
| 2026-09-28 | €219.70 | €219.70 | €219.70 | €219.70 | 0 |
| 2026-09-25 | €217.80 | €220.70 | €217.80 | €219.70 | 20 |
| 2026-09-24 | €218.90 | €219.10 | €215.20 | €216.30 | 36 |
| 2026-09-23 | €209.80 | €209.80 | €209.80 | €209.80 | 0 |
| 2026-09-22 | €209.80 | €209.80 | €209.80 | €209.80 | 0 |
| 2026-09-21 | €210.90 | €211.00 | €210.20 | €209.80 | 33 |
| 2026-09-18 | €201.70 | €201.70 | €201.70 | €201.70 | 0 |
| 2026-09-17 | €201.70 | €201.70 | €201.70 | €201.70 | 0 |
| 2026-09-16 | €201.70 | €201.70 | €201.70 | €201.70 | 0 |
| 2026-09-15 | €201.70 | €201.70 | €201.70 | €201.70 | 0 |
| 2026-09-14 | €201.70 | €201.70 | €201.70 | €201.70 | 0 |
| 2026-09-11 | €201.70 | €201.70 | €201.70 | €201.70 | 0 |
| 2026-09-10 | €201.20 | €202.00 | €201.20 | €201.70 | 30 |
| 2026-09-09 | €203.50 | €203.50 | €203.50 | €203.50 | 0 |
| 2026-09-08 | €203.50 | €203.50 | €203.50 | €203.50 | 0 |
| 2026-09-07 | €203.50 | €203.50 | €203.50 | €203.50 | 0 |
| 2026-09-04 | €201.20 | €201.20 | €201.20 | €203.50 | 28 |
| 2026-09-03 | €201.00 | €201.00 | €201.00 | €201.00 | 0 |
| 2026-09-02 | €200.80 | €200.80 | €200.80 | €201.00 | 12 |
| 2026-09-01 | €207.00 | €207.00 | €207.00 | €207.00 | 0 |
| 2026-08-31 | €207.00 | €207.00 | €207.00 | €207.00 | 0 |
| 2026-08-28 | €209.10 | €209.10 | €209.10 | €207.00 | 1 |
| 2026-08-27 | €211.90 | €211.90 | €211.90 | €209.90 | 19 |
| 2026-08-26 | €210.00 | €210.00 | €210.00 | €210.90 | 10 |
| 2026-08-25 | €209.10 | €209.10 | €209.10 | €208.30 | 6 |
| 2026-08-24 | €205.00 | €205.00 | €205.00 | €204.70 | 2 |
| 2026-08-21 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-20 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-19 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-18 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-17 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-14 | €219.80 | €222.80 | €219.80 | €221.60 | 13 |
| 2026-08-13 | €219.70 | €219.70 | €219.70 | €219.70 | 0 |
| 2026-08-12 | €219.70 | €219.70 | €219.70 | €219.70 | 0 |
| 2026-08-11 | €219.70 | €219.70 | €219.70 | €219.70 | 0 |
| 2026-08-10 | €219.60 | €219.60 | €219.60 | €219.70 | 5 |
| 2026-08-07 | €217.90 | €217.90 | €217.90 | €219.30 | 8 |
| 2026-08-06 | €211.00 | €211.00 | €211.00 | €211.00 | 0 |
| 2026-08-05 | €211.00 | €211.00 | €211.00 | €211.00 | 0 |
| 2026-08-04 | €211.00 | €211.00 | €211.00 | €211.00 | 0 |
| 2026-08-03 | €210.00 | €210.00 | €210.00 | €211.00 | 30 |
| 2026-07-31 | €212.60 | €212.60 | €212.60 | €210.20 | 3 |
| 2026-07-30 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-29 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-28 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-27 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-24 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-23 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-22 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-21 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-20 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-17 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-16 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-15 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-14 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-13 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-10 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-09 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-08 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-07 | €207.50 | €207.50 | €207.50 | €207.50 | 0 |
| 2026-07-06 | €214.00 | €214.00 | €214.00 | €207.50 | 7 |
| 2026-07-03 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-07-02 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-07-01 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-06-30 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-06-29 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2026-06-26 | €207.60 | €207.60 | €207.60 | €208.00 | 18 |
| 2026-06-25 | €206.60 | €206.60 | €206.60 | €206.60 | 0 |
| 2026-06-24 | €206.60 | €206.60 | €206.60 | €206.60 | 0 |
| 2026-06-23 | €206.80 | €206.80 | €206.80 | €206.60 | 23 |
| 2026-06-22 | €207.40 | €207.40 | €207.40 | €207.40 | 0 |
| 2026-06-19 | €207.40 | €207.40 | €207.40 | €207.40 | 0 |
| 2026-06-18 | €208.20 | €208.20 | €208.20 | €207.40 | 30 |
| 2026-06-17 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-16 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-15 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-12 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-11 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-10 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-09 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-08 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-05 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-04 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-03 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-02 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-06-01 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-05-29 | €192.85 | €192.85 | €192.85 | €192.85 | 0 |
| 2026-05-28 | €193.50 | €193.50 | €193.50 | €192.85 | 11 |
| 2026-05-27 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-26 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-25 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-22 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-21 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-20 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-19 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-18 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-15 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-14 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-13 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-12 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-11 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-08 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-07 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-06 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-05 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-05-04 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-30 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-29 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-28 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-27 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-24 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-23 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-22 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-21 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-20 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-17 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-16 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-15 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-14 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-13 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-10 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-09 | €195.75 | €195.75 | €195.75 | €195.75 | 0 |
| 2026-04-08 | €189.95 | €189.95 | €189.95 | €195.75 | 1 |
| 2026-04-07 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-04-02 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-04-01 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-31 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-30 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-27 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-26 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-25 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-24 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-03-23 | €178.98 | €178.98 | €178.98 | €184.26 | 71 |
| 2026-03-20 | €181.34 | €181.34 | €181.34 | €182.32 | 27 |
| 2026-03-19 | €183.28 | €183.28 | €183.28 | €183.08 | 3 |
| 2026-03-18 | €189.04 | €189.04 | €189.04 | €189.04 | 0 |
| 2026-03-17 | €189.04 | €189.04 | €189.04 | €189.04 | 0 |
| 2026-03-16 | €189.04 | €189.04 | €189.04 | €189.04 | 0 |
| 2026-03-13 | €189.04 | €189.04 | €189.04 | €189.04 | 0 |
| 2026-03-12 | €194.28 | €194.28 | €194.28 | €189.04 | 3 |
| 2026-03-11 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-10 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-09 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-06 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-05 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-04 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-03 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-03-02 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-02-27 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-02-26 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-02-25 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-02-24 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-02-23 | €196.66 | €196.66 | €196.66 | €196.66 | 0 |
| 2026-02-20 | €198.50 | €198.50 | €198.50 | €196.66 | 11 |
| 2026-02-19 | €198.18 | €198.18 | €198.18 | €198.18 | 0 |
| 2026-02-18 | €198.76 | €198.76 | €198.76 | €198.18 | 7 |
| 2026-02-17 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-16 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-13 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-12 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-11 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-10 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-09 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-06 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-05 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-04 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-03 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-02-02 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-30 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-29 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-28 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-27 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-26 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-23 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-22 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-21 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-20 | €181.76 | €181.76 | €181.76 | €181.76 | 0 |
| 2026-01-19 | €179.60 | €179.60 | €179.60 | €181.76 | 37 |
| 2026-01-16 | €181.18 | €181.18 | €181.18 | €181.18 | 0 |
| 2026-01-15 | €181.18 | €181.18 | €181.18 | €181.18 | 0 |
| 2026-01-14 | €180.24 | €180.24 | €180.24 | €181.18 | 6 |
| 2026-01-13 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-12 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-09 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-08 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-07 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-06 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-05 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2026-01-02 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2025-12-30 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2025-12-29 | €177.16 | €177.16 | €177.16 | €177.16 | 0 |
| 2025-12-23 | €177.12 | €177.12 | €177.12 | €177.16 | 80 |
| 2025-12-22 | €171.26 | €171.26 | €171.26 | €171.26 | 0 |
| 2025-12-19 | €171.26 | €171.26 | €171.26 | €171.26 | 0 |
| 2025-12-18 | €171.46 | €172.00 | €171.46 | €171.26 | 80 |
| 2025-12-17 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-16 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-15 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-12 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-11 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-10 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-09 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-08 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-05 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-04 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-03 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-02 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-12-01 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-28 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-27 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-26 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-25 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-24 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-21 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-20 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-19 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-18 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-17 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-14 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-13 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-12 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-11 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-10 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-07 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-06 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-05 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-04 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-11-03 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-31 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-30 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-29 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-28 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-27 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-24 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-23 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-22 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-21 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-20 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-17 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-16 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-15 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-14 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-13 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-10 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |
| 2025-10-09 | €159.08 | €159.08 | €159.08 | €159.08 | 0 |