ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 149.00
-2.00 (-1.32%)
At close: Jan 29, 2026
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.01% | - |
| Jan 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Jan 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Jan 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Jan 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Jan 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Jan 22, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 3.29% | - |
| Jan 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Jan 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Jan 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Jan 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jan 14, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Jan 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Jan 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Jan 9, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | - |
| Jan 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Jan 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Jan 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.03% | - |
| Jan 5, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Jan 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |
| Dec 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Dec 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Dec 23, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Dec 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| Dec 19, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Dec 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Dec 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Dec 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Dec 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Dec 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.07% | - |
| Dec 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Dec 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | - |
| Dec 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -8.44% | 30 |
| Dec 8, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Dec 5, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Dec 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Dec 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Dec 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Dec 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| 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 |