ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 175.30
+6.20 (3.67%)
At close: Sep 18, 2026
FRA:2II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 3.67% | - |
| Sep 17, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.65% | - |
| Sep 16, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.29% | - |
| Sep 15, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -2.29% | - |
| Sep 14, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 3.93% | 5 |
| Sep 11, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.77% | - |
| Sep 10, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -1.34% | - |
| Sep 9, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -1.27% | - |
| Sep 8, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0.42% | - |
| Sep 7, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.17 | 0.17% | - |
| Sep 4, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 172.87 | 0.76% | - |
| Sep 3, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.57 | 2.81% | - |
| Sep 2, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 166.88 | -2.28% | - |
| Sep 1, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 170.77 | -1.10% | - |
| Aug 31, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.67 | -2.20% | - |
| Aug 28, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.56 | -1.17% | - |
| Aug 27, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.66 | 2.40% | - |
| Aug 26, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.47 | 0.34% | - |
| Aug 25, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 173.87 | -1.19% | - |
| Aug 24, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 175.96 | -0.06% | - |
| Aug 21, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.06 | -2.60% | - |
| Aug 20, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.75 | -2.53% | - |
| Aug 19, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.44 | -1.06% | - |
| Aug 18, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.44 | 0.16% | - |
| Aug 17, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.14 | 0.81% | - |
| Aug 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.64 | -1.38% | - |
| Aug 13, 2026 | 186.10 | 188.60 | 186.10 | 188.60 | 188.24 | 1.29% | 5 |
| Aug 12, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.84 | 2.48% | - |
| Aug 11, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.35 | -0.55% | - |
| Aug 10, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.35 | -0.65% | - |
| Aug 7, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.55 | 4.79% | - |
| Aug 6, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.16 | -0.51% | - |
| Aug 5, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.06 | 3.10% | - |
| Aug 4, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 170.77 | 1.12% | - |
| Aug 3, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 168.88 | 1.38% | - |
| Jul 31, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.58 | 1.09% | - |
| Jul 30, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.78 | -4.40% | - |
| Jul 29, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.37 | 0.23% | - |
| Jul 28, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 171.97 | 0.53% | - |
| Jul 27, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.07 | 0.88% | - |
| Jul 24, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.57 | 1.80% | - |
| Jul 23, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.58 | 0.42% | - |
| Jul 22, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 165.88 | -0.18% | - |
| Jul 21, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.18 | - | - |
| Jul 20, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.18 | -0.83% | - |
| Jul 17, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.58 | 0.12% | - |
| Jul 16, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.38 | -0.77% | - |
| Jul 15, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.68 | 0.06% | - |
| Jul 14, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.58 | 0.12% | - |
| Jul 13, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.38 | 1.02% | - |