ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 162.00
-4.00 (-2.41%)
At close: Mar 27, 2026
FRA:2II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Mar 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Mar 25, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.73% | - |
| Mar 24, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| Mar 23, 2026 | 156.00 | 165.00 | 156.00 | 165.00 | 165.00 | 3.13% | 60 |
| Mar 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | - |
| Mar 18, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 35 |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Mar 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Mar 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Mar 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Mar 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Mar 10, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 3.85% | 66 |
| Mar 9, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -4.29% | - |
| Mar 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Mar 5, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.67 | 3.07% | - |
| Mar 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.68 | -2.40% | - |
| Mar 3, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.67 | -1.18% | - |
| Mar 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.66 | -0.59% | - |
| Feb 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.66 | -2.86% | - |
| Feb 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.65 | 0.57% | 7 |
| Feb 25, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.65 | 1.16% | - |
| Feb 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.66 | - | - |
| Feb 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.66 | -1.71% | - |
| Feb 20, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 174.65 | 2.34% | 12 |
| Feb 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.66 | -2.29% | - |
| Feb 18, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 174.65 | 2.94% | 50 |
| Feb 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.66 | - | - |
| Feb 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.66 | 2.41% | - |
| Feb 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.67 | -1.78% | - |
| Feb 12, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.66 | 1.20% | - |
| Feb 11, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.67 | - | - |
| Feb 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.67 | -3.47% | - |
| Feb 9, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.66 | 2.37% | - |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.66 | 9.03% | - |
| Feb 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.69 | -0.64% | - |
| Feb 4, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.69 | - | - |
| Feb 3, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.69 | 3.31% | - |
| Feb 2, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.70 | -0.66% | - |
| Jan 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.70 | 2.01% | - |
| Jan 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | -1.32% | - |
| Jan 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.70 | -1.31% | - |
| Jan 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.70 | - | - |
| Jan 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.70 | -1.29% | - |
| Jan 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.69 | -1.27% | - |
| Jan 22, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.69 | 3.29% | - |
| Jan 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.70 | -1.30% | - |
| Jan 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | -0.65% | - |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.69 | -0.64% | - |