ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 155.00
+1.00 (0.65%)
Last updated: Nov 25, 2025, 8:04 AM CET
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 158.70 | 1.27% | 50 |
| Nov 27, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.70 | - | - |
| Nov 26, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.70 | 1.29% | - |
| Nov 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.70 | 0.65% | - |
| Nov 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | - | - |
| Nov 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | -2.53% | 1 |
| Nov 20, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | 1.28% | - |
| Nov 19, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 155.70 | 0.65% | 100 |
| Nov 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.70 | -3.13% | - |
| Nov 17, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 159.70 | 1.91% | 68 |
| Nov 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.70 | -3.68% | - |
| Nov 13, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.69 | - | - |
| Nov 12, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.69 | -0.61% | - |
| Nov 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.69 | - | - |
| Nov 10, 2025 | 162.00 | 164.00 | 162.00 | 164.00 | 163.69 | 2.50% | 10 |
| Nov 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.70 | -4.19% | - |
| Nov 6, 2025 | 162.00 | 167.00 | 162.00 | 167.00 | 166.68 | 4.38% | 20 |
| Nov 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.70 | 1.27% | - |
| Nov 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | -2.47% | - |
| Nov 3, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 161.69 | 1.25% | 7 |
| Oct 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.70 | -4.19% | 32 |
| Oct 30, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.68 | 10.60% | - |
| Oct 29, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | 0.67% | - |
| Oct 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | -0.66% | - |
| Oct 27, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | 0.67% | - |
| Oct 24, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 2.04% | - |
| Oct 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | -1.34% | - |
| Oct 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | 1.36% | - |
| Oct 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | - | - |
| Oct 20, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 2.08% | - |
| Oct 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | -2.04% | - |
| Oct 16, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | - | - |
| Oct 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 0.68% | - |
| Oct 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | -0.68% | - |
| Oct 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | -0.68% | - |
| Oct 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.72 | -3.27% | - |
| Oct 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - | - |
| Oct 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - | - |
| Oct 7, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - | - |
| Oct 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | -0.65% | - |
| Oct 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | 1.32% | - |
| Oct 2, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.71 | 1.33% | - |
| Oct 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 0.67% | - |
| Sep 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | -0.67% | - |
| Sep 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 0.67% | - |
| Sep 26, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | - | - |
| Sep 25, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | - | - |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | -1.97% | - |
| Sep 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.71 | -1.94% | - |
| Sep 22, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 154.70 | -0.64% | 10 |