Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 148.90
+1.20 (0.81%)
At close: Jan 9, 2026
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 147.40 | 148.90 | 147.40 | 148.90 | 148.90 | 0.81% | - |
| Jan 8, 2026 | 141.10 | 147.70 | 141.10 | 147.70 | 147.70 | 4.46% | 68 |
| Jan 7, 2026 | 153.40 | 153.40 | 141.40 | 141.40 | 141.40 | -8.30% | 30 |
| Jan 6, 2026 | 147.20 | 154.20 | 147.20 | 154.20 | 154.20 | 3.14% | - |
| Jan 5, 2026 | 149.10 | 149.50 | 149.10 | 149.50 | 149.50 | -0.27% | - |
| Jan 2, 2026 | 150.50 | 151.30 | 149.90 | 149.90 | 149.90 | -0.53% | 13 |
| Dec 30, 2025 | 150.40 | 150.70 | 150.40 | 150.70 | 150.70 | -1.18% | - |
| Dec 29, 2025 | 151.40 | 152.50 | 151.40 | 152.50 | 152.50 | 0.13% | - |
| Dec 23, 2025 | 153.30 | 153.30 | 152.30 | 152.30 | 152.30 | -1.55% | - |
| Dec 22, 2025 | 153.10 | 154.70 | 153.10 | 154.70 | 154.70 | 0.59% | - |
| Dec 19, 2025 | 153.40 | 153.80 | 153.40 | 153.80 | 153.80 | -0.26% | - |
| Dec 18, 2025 | 151.90 | 154.20 | 151.90 | 154.20 | 154.20 | 1.18% | 24 |
| Dec 17, 2025 | 155.00 | 155.00 | 152.40 | 152.40 | 152.40 | -1.55% | - |
| Dec 16, 2025 | 153.60 | 154.80 | 153.60 | 154.80 | 154.80 | 0.13% | - |
| Dec 15, 2025 | 155.80 | 155.80 | 154.60 | 154.60 | 154.60 | -0.90% | - |
| Dec 12, 2025 | 153.60 | 156.00 | 153.60 | 156.00 | 156.00 | 0.97% | - |
| Dec 11, 2025 | 149.10 | 154.50 | 149.10 | 154.50 | 154.50 | 1.98% | - |
| Dec 10, 2025 | 149.20 | 151.50 | 149.20 | 151.50 | 151.50 | 0.66% | - |
| Dec 9, 2025 | 150.30 | 150.50 | 150.30 | 150.50 | 150.50 | -0.13% | - |
| Dec 8, 2025 | 152.50 | 152.50 | 150.70 | 150.70 | 150.70 | -1.82% | - |
| Dec 5, 2025 | 150.50 | 153.50 | 150.50 | 153.50 | 153.50 | 1.59% | - |
| Dec 4, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.13% | - |
| Dec 3, 2025 | 148.10 | 151.30 | 148.10 | 151.30 | 151.30 | 1.61% | - |
| Dec 2, 2025 | 147.10 | 148.90 | 147.10 | 148.90 | 148.90 | 0.34% | - |
| Dec 1, 2025 | 151.30 | 151.30 | 148.40 | 148.40 | 148.40 | -2.82% | - |
| Nov 28, 2025 | 151.80 | 152.70 | 151.80 | 152.70 | 152.70 | 0.86% | - |
| Nov 27, 2025 | 150.50 | 151.40 | 150.50 | 151.40 | 151.40 | -1.30% | - |
| Nov 26, 2025 | 155.90 | 155.90 | 153.40 | 153.40 | 153.40 | -1.79% | - |
| Nov 25, 2025 | 152.10 | 156.20 | 152.10 | 156.20 | 156.20 | 1.56% | - |
| Nov 24, 2025 | 152.10 | 153.80 | 152.10 | 153.80 | 153.80 | -0.45% | - |
| Nov 21, 2025 | 143.80 | 154.50 | 143.80 | 154.50 | 154.50 | 6.85% | 45 |
| Nov 20, 2025 | 145.60 | 145.60 | 144.60 | 144.60 | 144.26 | -1.03% | - |
| Nov 19, 2025 | 146.40 | 146.40 | 146.10 | 146.10 | 145.75 | -0.48% | - |
| Nov 18, 2025 | 147.70 | 147.70 | 146.00 | 146.80 | 146.45 | -2.00% | 70 |
| Nov 17, 2025 | 149.50 | 149.80 | 149.50 | 149.80 | 149.44 | -0.53% | - |
| Nov 14, 2025 | 150.60 | 150.60 | 149.40 | 150.60 | 150.24 | -1.50% | 20 |
| Nov 13, 2025 | 158.60 | 158.60 | 152.90 | 152.90 | 152.54 | -4.32% | - |
| Nov 12, 2025 | 158.20 | 159.80 | 158.20 | 159.80 | 159.42 | -0.25% | - |
| Nov 11, 2025 | 160.10 | 164.20 | 160.10 | 160.20 | 159.82 | -0.74% | 75 |
| Nov 10, 2025 | 160.60 | 161.40 | 160.60 | 161.40 | 161.02 | 0.19% | - |
| Nov 7, 2025 | 160.00 | 161.10 | 160.00 | 161.10 | 160.72 | -0.19% | - |
| Nov 6, 2025 | 159.50 | 161.40 | 159.50 | 161.40 | 161.02 | 2.54% | - |
| Nov 5, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.03 | 1.75% | - |
| Nov 4, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.33 | -1.21% | - |
| Nov 3, 2025 | 154.20 | 156.60 | 154.20 | 156.60 | 156.23 | 0.71% | - |
| Oct 31, 2025 | 154.90 | 155.50 | 154.90 | 155.50 | 155.13 | -0.06% | - |
| Oct 30, 2025 | 155.80 | 155.80 | 155.60 | 155.60 | 155.23 | -0.70% | - |
| Oct 29, 2025 | 157.80 | 157.80 | 156.70 | 156.70 | 156.33 | -0.95% | - |
| Oct 28, 2025 | 155.30 | 158.20 | 155.30 | 158.20 | 157.82 | 1.22% | - |
| Oct 27, 2025 | 159.90 | 159.90 | 156.30 | 156.30 | 155.93 | -2.25% | 4 |