Badger Meter, Inc. (FRA:33B)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -1.27% | - |
| Oct 22, 2025 | 150.80 | 157.20 | 150.80 | 157.20 | 157.20 | 3.69% | - |
| Oct 21, 2025 | 159.10 | 159.10 | 151.60 | 151.60 | 151.60 | -4.95% | 70 |
| Oct 20, 2025 | 155.30 | 159.50 | 155.30 | 159.50 | 159.50 | 4.38% | 12 |
| Oct 17, 2025 | 149.00 | 152.80 | 149.00 | 152.80 | 152.80 | 0.86% | - |
| Oct 16, 2025 | 153.60 | 153.60 | 151.50 | 151.50 | 151.50 | -1.75% | - |
| Oct 15, 2025 | 152.20 | 154.20 | 152.20 | 154.20 | 154.20 | 0.46% | - |
| Oct 14, 2025 | 150.40 | 153.50 | 150.40 | 153.50 | 153.50 | 1.05% | - |
| Oct 13, 2025 | 148.10 | 151.90 | 148.10 | 151.90 | 151.90 | 3.05% | 50 |
| Oct 10, 2025 | 148.90 | 149.20 | 147.40 | 147.40 | 147.40 | -1.27% | - |
| Oct 9, 2025 | 151.80 | 151.80 | 149.30 | 149.30 | 149.30 | -2.35% | - |
| Oct 8, 2025 | 151.90 | 156.20 | 151.90 | 152.90 | 152.90 | 0.26% | 5 |
| Oct 7, 2025 | 152.30 | 152.50 | 152.30 | 152.50 | 152.50 | -0.33% | - |
| Oct 6, 2025 | 152.40 | 153.00 | 152.40 | 153.00 | 153.00 | -0.84% | - |
| Oct 3, 2025 | 151.50 | 155.50 | 151.50 | 154.30 | 154.30 | 1.11% | 20 |
| Oct 2, 2025 | 148.30 | 152.60 | 148.30 | 152.60 | 152.60 | 1.40% | - |
| Oct 1, 2025 | 149.10 | 150.50 | 149.10 | 150.50 | 150.50 | 0.07% | - |
| Sep 30, 2025 | 149.10 | 150.40 | 149.10 | 150.40 | 150.40 | 0.27% | - |
| Sep 29, 2025 | 149.10 | 150.00 | 149.10 | 150.00 | 150.00 | - | - |
| Sep 26, 2025 | 147.80 | 150.00 | 147.80 | 150.00 | 150.00 | 0.60% | - |
| 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% | - |
| Sep 23, 2025 | 148.20 | 148.20 | 147.20 | 147.20 | 147.20 | -0.94% | - |
| 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% | - |
| 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% | - |
| Sep 16, 2025 | 150.60 | 150.60 | 147.90 | 147.90 | 147.90 | -2.63% | - |
| Sep 15, 2025 | 149.70 | 151.90 | 149.70 | 151.90 | 151.90 | 0.66% | - |
| Sep 12, 2025 | 152.50 | 152.50 | 150.90 | 150.90 | 150.90 | -1.31% | - |
| 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% | - |
| Sep 9, 2025 | 154.10 | 154.10 | 151.70 | 151.70 | 151.70 | -1.30% | - |
| Sep 8, 2025 | 154.10 | 154.10 | 153.70 | 153.70 | 153.70 | -0.84% | - |
| Sep 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.39% | - |
| Sep 4, 2025 | 153.70 | 155.60 | 153.70 | 155.60 | 155.60 | 0.71% | - |
| Sep 3, 2025 | 152.80 | 154.50 | 152.80 | 154.50 | 154.50 | - | - |
| 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% | - |
| Aug 28, 2025 | 159.90 | 159.90 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Aug 27, 2025 | 157.90 | 160.00 | 157.90 | 160.00 | 160.00 | 0.76% | - |
| 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 | 158.56 | 0.19% | - |
| Aug 15, 2025 | 163.10 | 163.10 | 158.60 | 158.60 | 158.26 | -2.34% | 63 |