ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 182.60
-3.10 (-1.67%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:2II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |