ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 165.20
+4.40 (2.74%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:2II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | - | -3.19% | - |
| Jun 1, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.91% | - |
| May 29, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -1.61% | - |
| May 28, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -2.28% | - |
| May 27, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.45% | - |
| May 26, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.06% | - |
| May 25, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 1.52% | - |
| May 22, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.12% | - |
| May 21, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.86% | - |
| May 20, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -3.66% | - |
| May 19, 2026 | 166.10 | 169.30 | 166.10 | 169.30 | 169.30 | 1.93% | 50 |
| May 18, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -4.43% | - |
| May 15, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - | - |
| May 14, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.17% | - |
| May 13, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.29% | - |
| May 12, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.40% | - |
| May 11, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -1.25% | - |
| May 8, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -4.10% | - |
| May 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.72% | - |
| May 6, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.35% | - |
| May 5, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.06% | - |
| May 4, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.95% | - |
| Apr 30, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -1.16% | - |
| Apr 29, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -1.31% | - |
| Apr 28, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -2.34% | - |
| Apr 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.29% | 8 |
| Apr 24, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 1.64% | - |
| Apr 23, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.67% | - |
| Apr 22, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 0.98% | - |
| Apr 21, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 0.38% | - |
| Apr 20, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 2.35% | - |
| Apr 17, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.16% | - |
| Apr 16, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -2.79% | - |
| Apr 15, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0.54% | - |
| Apr 14, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 1.48% | - |
| Apr 13, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.27% | - |
| Apr 10, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 2.42% | - |
| Apr 9, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 4.71% | - |
| Apr 8, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 2.10% | - |
| Apr 7, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 1.40% | - |
| Apr 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | - |
| Apr 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.16% | - |
| Mar 31, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Mar 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | 10 |
| 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 | - | - |