Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 154.10
+0.40 (0.26%)
Last updated: Sep 9, 2025, 8:01 AM CET
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 154.10 | 154.10 | 151.70 | 151.70 | - | -1.30% | - |
| Sep 8, 2025 | 154.10 | 154.10 | 153.70 | 153.70 | - | -0.84% | 60 |
| Sep 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | -0.39% | 60 |
| Sep 4, 2025 | 153.70 | 155.60 | 153.70 | 155.60 | - | 0.71% | 60 |
| Sep 3, 2025 | 152.80 | 154.50 | 152.80 | 154.50 | - | - | 60 |
| Sep 2, 2025 | 155.00 | 157.90 | 154.50 | 154.50 | - | -1.02% | 60 |
| Sep 1, 2025 | 158.20 | 158.40 | 156.10 | 156.10 | - | 0.71% | 22 |
| Aug 29, 2025 | 157.50 | 157.50 | 155.00 | 155.00 | - | -1.90% | 50 |
| Aug 28, 2025 | 159.90 | 159.90 | 158.00 | 158.00 | - | -1.25% | 50 |
| Aug 27, 2025 | 157.90 | 160.00 | 157.90 | 160.00 | - | 0.76% | 50 |
| Aug 26, 2025 | 156.80 | 158.80 | 156.80 | 158.80 | - | -0.06% | 50 |
| Aug 25, 2025 | 159.50 | 159.50 | 158.90 | 158.90 | - | -0.94% | - |
| Aug 22, 2025 | 155.90 | 160.40 | 155.90 | 160.40 | - | 2.62% | 63 |
| Aug 21, 2025 | 158.90 | 158.90 | 156.30 | 156.30 | - | -2.01% | 63 |
| Aug 20, 2025 | 158.80 | 159.50 | 158.80 | 159.50 | - | -0.19% | - |
| Aug 19, 2025 | 158.60 | 159.80 | 158.60 | 159.80 | - | 0.57% | 63 |
| Aug 18, 2025 | 158.60 | 158.90 | 158.60 | 158.90 | - | 0.19% | 63 |
| Aug 15, 2025 | 163.10 | 163.10 | 158.60 | 158.60 | - | -2.34% | 63 |
| Aug 14, 2025 | 162.60 | 162.60 | 162.40 | 162.40 | - | -2.58% | 9 |
| Aug 13, 2025 | 162.40 | 166.70 | 162.40 | 166.70 | - | 1.89% | 9 |
| Aug 12, 2025 | 160.50 | 163.60 | 160.50 | 163.60 | - | 1.05% | 200 |
| Aug 11, 2025 | 160.00 | 161.90 | 160.00 | 161.90 | - | 0.56% | 200 |
| Aug 8, 2025 | 160.10 | 161.00 | 160.10 | 161.00 | - | 0.63% | 124 |
| Aug 7, 2025 | 159.10 | 160.00 | 159.10 | 160.00 | - | 0.88% | 124 |
| Aug 6, 2025 | 157.70 | 158.60 | 157.70 | 158.60 | - | 0.44% | 124 |
| Aug 5, 2025 | 159.00 | 159.00 | 157.90 | 157.90 | - | -0.63% | 124 |
| Aug 4, 2025 | 155.10 | 158.90 | 155.10 | 158.90 | - | -2.22% | 124 |
| Aug 1, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | - | -1.52% | 124 |
| Jul 31, 2025 | 165.60 | 165.60 | 165.00 | 165.00 | - | -1.08% | - |
| Jul 30, 2025 | 161.10 | 166.80 | 161.10 | 166.80 | - | 3.35% | 124 |
| Jul 29, 2025 | 164.50 | 164.50 | 161.40 | 161.40 | - | -2.60% | 124 |
| Jul 28, 2025 | 164.10 | 168.20 | 164.10 | 165.70 | - | 0.91% | 75 |
| Jul 25, 2025 | 159.80 | 164.20 | 159.80 | 164.20 | - | 2.31% | 24 |
| Jul 24, 2025 | 160.30 | 164.80 | 160.30 | 160.50 | - | -0.99% | 24 |
| Jul 23, 2025 | 173.60 | 173.60 | 162.10 | 162.10 | - | -6.52% | 162 |
| Jul 22, 2025 | 212.40 | 212.40 | 173.40 | 173.40 | - | -16.87% | 182 |
| Jul 21, 2025 | 207.80 | 208.60 | 207.80 | 208.60 | - | -0.48% | 24 |
| Jul 18, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | -0.95% | 24 |
| Jul 17, 2025 | 204.80 | 211.60 | 204.80 | 211.60 | - | 2.62% | 24 |
| Jul 16, 2025 | 201.80 | 206.20 | 201.80 | 206.20 | - | 0.49% | 24 |
| Jul 15, 2025 | 202.60 | 205.20 | 202.60 | 205.20 | - | 0.39% | 24 |
| Jul 14, 2025 | 201.20 | 204.40 | 201.20 | 204.40 | - | 0.39% | 24 |
| Jul 11, 2025 | 202.20 | 203.60 | 202.20 | 203.60 | - | -0.59% | 24 |
| Jul 10, 2025 | 201.40 | 204.80 | 201.40 | 204.80 | - | 1.99% | 24 |
| Jul 9, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | -0.99% | 24 |
| Jul 8, 2025 | 201.60 | 202.80 | 201.60 | 202.80 | - | -0.10% | 129 |
| Jul 7, 2025 | 203.20 | 203.20 | 203.00 | 203.00 | - | 0.30% | 129 |
| Jul 4, 2025 | 203.00 | 203.00 | 202.40 | 202.40 | - | -1.36% | 129 |
| Jul 3, 2025 | 201.40 | 205.20 | 201.40 | 205.20 | - | 1.68% | 129 |
| Jul 2, 2025 | 202.60 | 202.60 | 201.80 | 201.80 | - | -0.88% | - |