Badger Meter, Inc. (FRA:33B)
Germany flag Germany · Delayed Price · Currency is EUR
150.80
-0.80 (-0.53%)
Last updated: Oct 22, 2025, 8:00 AM CET

Badger Meter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025155.20155.20155.20155.20155.20-1.27%-
Oct 22, 2025150.80157.20150.80157.20157.203.69%-
Oct 21, 2025159.10159.10151.60151.60151.60-4.95%70
Oct 20, 2025155.30159.50155.30159.50159.504.38%12
Oct 17, 2025149.00152.80149.00152.80152.800.86%-
Oct 16, 2025153.60153.60151.50151.50151.50-1.75%-
Oct 15, 2025152.20154.20152.20154.20154.200.46%-
Oct 14, 2025150.40153.50150.40153.50153.501.05%-
Oct 13, 2025148.10151.90148.10151.90151.903.05%50
Oct 10, 2025148.90149.20147.40147.40147.40-1.27%-
Oct 9, 2025151.80151.80149.30149.30149.30-2.35%-
Oct 8, 2025151.90156.20151.90152.90152.900.26%5
Oct 7, 2025152.30152.50152.30152.50152.50-0.33%-
Oct 6, 2025152.40153.00152.40153.00153.00-0.84%-
Oct 3, 2025151.50155.50151.50154.30154.301.11%20
Oct 2, 2025148.30152.60148.30152.60152.601.40%-
Oct 1, 2025149.10150.50149.10150.50150.500.07%-
Sep 30, 2025149.10150.40149.10150.40150.400.27%-
Sep 29, 2025149.10150.00149.10150.00150.00--
Sep 26, 2025147.80150.00147.80150.00150.000.60%-
Sep 25, 2025144.90149.10144.60149.10149.101.57%40
Sep 24, 2025146.80146.80146.80146.80146.80-0.27%-
Sep 23, 2025148.20148.20147.20147.20147.20-0.94%-
Sep 22, 2025148.60148.60147.60148.60148.60-1.13%70
Sep 19, 2025149.40150.30149.40150.30150.300.87%-
Sep 18, 2025144.80149.00144.80149.00149.000.68%10
Sep 17, 2025148.00148.00148.00148.00148.000.07%-
Sep 16, 2025150.60150.60147.90147.90147.90-2.63%-
Sep 15, 2025149.70151.90149.70151.90151.900.66%-
Sep 12, 2025152.50152.50150.90150.90150.90-1.31%-
Sep 11, 2025148.20152.90148.20152.90152.901.26%300
Sep 10, 2025151.00151.00151.00151.00151.00-0.46%-
Sep 9, 2025154.10154.10151.70151.70151.70-1.30%-
Sep 8, 2025154.10154.10153.70153.70153.70-0.84%-
Sep 5, 2025155.00155.00155.00155.00155.00-0.39%-
Sep 4, 2025153.70155.60153.70155.60155.600.71%-
Sep 3, 2025152.80154.50152.80154.50154.50--
Sep 2, 2025155.00157.90154.50154.50154.50-1.02%60
Sep 1, 2025158.20158.40156.10156.10156.100.71%22
Aug 29, 2025157.50157.50155.00155.00155.00-1.90%-
Aug 28, 2025159.90159.90158.00158.00158.00-1.25%-
Aug 27, 2025157.90160.00157.90160.00160.000.76%-
Aug 26, 2025156.80158.80156.80158.80158.80-0.06%50
Aug 25, 2025159.50159.50158.90158.90158.90-0.94%-
Aug 22, 2025155.90160.40155.90160.40160.402.62%-
Aug 21, 2025158.90158.90156.30156.30155.96-2.01%-
Aug 20, 2025158.80159.50158.80159.50159.15-0.19%-
Aug 19, 2025158.60159.80158.60159.80159.450.57%-
Aug 18, 2025158.60158.90158.60158.90158.560.19%-
Aug 15, 2025163.10163.10158.60158.60158.26-2.34%63