ITT Inc. (FRA:2II)
Germany · Delayed Price · Currency is EUR 165.80
-9.90 (-5.63%)
At close: Oct 23, 2026
FRA:2II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -5.63% | - |
| Oct 22, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 1.44% | - |
| Oct 21, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.09% | - |
| Oct 20, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -0.45% | - |
| Oct 19, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -0.96% | - |
| Oct 16, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.68% | - |
| Oct 15, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.12% | - |
| Oct 14, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.61% | - |
| Oct 13, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0.56% | - |
| Oct 12, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1.77% | - |
| Oct 9, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.79% | - |
| Oct 8, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -3.12% | - |
| Oct 7, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.11% | - |
| Oct 6, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.05% | - |
| Oct 5, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 2.07% | - |
| Oct 2, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.68% | - |
| Oct 1, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.06% | - |
| Sep 30, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.61% | - |
| Sep 29, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 0.84% | - |
| Sep 28, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -4.13% | - |
| Sep 25, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 1.41% | - |
| Sep 24, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.66% | - |
| Sep 23, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 1.86% | - |
| Sep 22, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.23% | - |
| Sep 21, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.08% | - |
| 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% | - |