Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 150.00
+0.90 (0.60%)
At close: Sep 26, 2025
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 149.10 | 150.00 | 149.10 | 150.00 | 150.00 | - | 40 |
| Sep 26, 2025 | 147.80 | 150.00 | 147.80 | 150.00 | 150.00 | 0.60% | 40 |
| Sep 25, 2025 | 144.90 | 149.10 | 144.60 | 149.10 | 149.10 | 1.57% | 40 |
| Sep 24, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.27% | 70 |
| Sep 23, 2025 | 148.20 | 148.20 | 147.20 | 147.20 | 147.20 | -0.94% | 70 |
| Sep 22, 2025 | 148.60 | 148.60 | 147.60 | 148.60 | 148.60 | -1.13% | 70 |
| Sep 19, 2025 | 149.40 | 150.30 | 149.40 | 150.30 | 150.30 | 0.87% | 10 |
| Sep 18, 2025 | 144.80 | 149.00 | 144.80 | 149.00 | 149.00 | 0.68% | 10 |
| Sep 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.07% | 300 |
| Sep 16, 2025 | 150.60 | 150.60 | 147.90 | 147.90 | 147.90 | -2.63% | 300 |
| Sep 15, 2025 | 149.70 | 151.90 | 149.70 | 151.90 | 151.90 | 0.66% | 300 |
| Sep 12, 2025 | 152.50 | 152.50 | 150.90 | 150.90 | 150.90 | -1.31% | 300 |
| Sep 11, 2025 | 148.20 | 152.90 | 148.20 | 152.90 | 152.90 | 1.26% | 300 |
| Sep 10, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.46% | 60 |
| Sep 9, 2025 | 154.10 | 154.10 | 151.70 | 151.70 | 151.70 | -1.30% | 60 |
| Sep 8, 2025 | 154.10 | 154.10 | 153.70 | 153.70 | 153.70 | -0.84% | 60 |
| Sep 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.39% | 60 |
| Sep 4, 2025 | 153.70 | 155.60 | 153.70 | 155.60 | 155.60 | 0.71% | 60 |
| Sep 3, 2025 | 152.80 | 154.50 | 152.80 | 154.50 | 154.50 | - | 60 |
| Sep 2, 2025 | 155.00 | 157.90 | 154.50 | 154.50 | 154.50 | -1.02% | 60 |
| Sep 1, 2025 | 158.20 | 158.40 | 156.10 | 156.10 | 156.10 | 0.71% | 22 |
| Aug 29, 2025 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | -1.90% | 50 |
| Aug 28, 2025 | 159.90 | 159.90 | 158.00 | 158.00 | 158.00 | -1.25% | 50 |
| Aug 27, 2025 | 157.90 | 160.00 | 157.90 | 160.00 | 160.00 | 0.76% | 50 |
| Aug 26, 2025 | 156.80 | 158.80 | 156.80 | 158.80 | 158.80 | -0.06% | 50 |
| Aug 25, 2025 | 159.50 | 159.50 | 158.90 | 158.90 | 158.90 | -0.94% | - |
| Aug 22, 2025 | 155.90 | 160.40 | 155.90 | 160.40 | 160.40 | 2.62% | - |
| Aug 21, 2025 | 158.90 | 158.90 | 156.30 | 156.30 | 155.96 | -2.01% | - |
| Aug 20, 2025 | 158.80 | 159.50 | 158.80 | 159.50 | 159.15 | -0.19% | - |
| Aug 19, 2025 | 158.60 | 159.80 | 158.60 | 159.80 | 159.45 | 0.57% | - |
| Aug 18, 2025 | 158.60 | 158.90 | 158.60 | 158.90 | 158.55 | 0.19% | - |
| Aug 15, 2025 | 163.10 | 163.10 | 158.60 | 158.60 | 158.25 | -2.34% | 63 |
| Aug 14, 2025 | 162.60 | 162.60 | 162.40 | 162.40 | 162.04 | -2.58% | - |
| Aug 13, 2025 | 162.40 | 166.70 | 162.40 | 166.70 | 166.33 | 1.89% | 9 |
| Aug 12, 2025 | 160.50 | 163.60 | 160.50 | 163.60 | 163.24 | 1.05% | - |
| Aug 11, 2025 | 160.00 | 161.90 | 160.00 | 161.90 | 161.54 | 0.56% | 200 |
| Aug 8, 2025 | 160.10 | 161.00 | 160.10 | 161.00 | 160.65 | 0.63% | - |
| Aug 7, 2025 | 159.10 | 160.00 | 159.10 | 160.00 | 159.65 | 0.88% | - |
| Aug 6, 2025 | 157.70 | 158.60 | 157.70 | 158.60 | 158.25 | 0.44% | - |
| Aug 5, 2025 | 159.00 | 159.00 | 157.90 | 157.90 | 157.55 | -0.63% | - |
| Aug 4, 2025 | 155.10 | 158.90 | 155.10 | 158.90 | 158.55 | -2.22% | - |
| Aug 1, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.14 | -1.52% | - |
| Jul 31, 2025 | 165.60 | 165.60 | 165.00 | 165.00 | 164.64 | -1.08% | - |
| Jul 30, 2025 | 161.10 | 166.80 | 161.10 | 166.80 | 166.43 | 3.35% | - |
| Jul 29, 2025 | 164.50 | 164.50 | 161.40 | 161.40 | 161.05 | -2.60% | 124 |
| Jul 28, 2025 | 164.10 | 168.20 | 164.10 | 165.70 | 165.34 | 0.91% | 75 |
| Jul 25, 2025 | 159.80 | 164.20 | 159.80 | 164.20 | 163.84 | 2.31% | - |
| Jul 24, 2025 | 160.30 | 164.80 | 160.30 | 160.50 | 160.15 | -0.99% | 24 |
| Jul 23, 2025 | 173.60 | 173.60 | 162.10 | 162.10 | 161.74 | -6.52% | 162 |
| Jul 22, 2025 | 212.40 | 212.40 | 173.40 | 173.40 | 173.02 | -16.87% | 182 |