Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 129.80
-0.20 (-0.15%)
At close: Mar 27, 2026
FRA:33B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.15% | - |
| Mar 26, 2026 | 130.60 | 130.60 | 130.00 | 130.00 | 130.00 | -1.37% | - |
| Mar 25, 2026 | 128.80 | 131.80 | 128.80 | 131.80 | 131.80 | 2.09% | - |
| Mar 24, 2026 | 131.10 | 131.10 | 129.10 | 129.10 | 129.10 | -1.30% | - |
| Mar 23, 2026 | 125.60 | 130.80 | 125.60 | 130.80 | 130.80 | 3.48% | - |
| Mar 20, 2026 | 126.50 | 126.50 | 126.40 | 126.40 | 126.40 | -0.63% | - |
| Mar 19, 2026 | 127.40 | 127.40 | 127.20 | 127.20 | 127.20 | -0.70% | - |
| Mar 18, 2026 | 129.20 | 129.20 | 128.10 | 128.10 | 128.10 | -0.77% | - |
| Mar 17, 2026 | 130.10 | 130.50 | 129.10 | 129.10 | 129.10 | -1.00% | 35 |
| Mar 16, 2026 | 127.20 | 133.60 | 127.20 | 130.40 | 130.40 | 2.60% | 5 |
| Mar 13, 2026 | 123.80 | 127.10 | 123.80 | 127.10 | 127.10 | 2.25% | - |
| Mar 12, 2026 | 124.50 | 124.50 | 124.30 | 124.30 | 124.30 | -1.19% | - |
| Mar 11, 2026 | 125.10 | 125.80 | 125.10 | 125.80 | 125.80 | 0.08% | - |
| Mar 10, 2026 | 127.10 | 127.10 | 125.70 | 125.70 | 125.70 | -1.18% | - |
| Mar 9, 2026 | 124.70 | 127.20 | 124.70 | 127.20 | 127.20 | 1.27% | - |
| Mar 6, 2026 | 124.10 | 125.60 | 124.10 | 125.60 | 125.60 | 0.88% | - |
| Mar 5, 2026 | 126.20 | 126.20 | 124.50 | 124.50 | 124.50 | -2.20% | - |
| Mar 4, 2026 | 125.70 | 127.30 | 125.70 | 127.30 | 127.30 | 0.16% | - |
| Mar 3, 2026 | 127.40 | 127.40 | 127.10 | 127.10 | 127.10 | -1.47% | - |
| Mar 2, 2026 | 126.50 | 129.00 | 126.50 | 129.00 | 129.00 | 0.55% | - |
| Feb 27, 2026 | 129.30 | 129.30 | 128.30 | 128.30 | 128.30 | -2.51% | - |
| Feb 26, 2026 | 129.60 | 131.60 | 129.60 | 131.60 | 131.26 | 0.30% | - |
| Feb 25, 2026 | 132.20 | 132.20 | 131.20 | 131.20 | 130.86 | -1.20% | - |
| Feb 24, 2026 | 130.90 | 132.80 | 130.90 | 132.80 | 132.45 | 1.30% | - |
| Feb 23, 2026 | 132.10 | 132.10 | 131.10 | 131.10 | 130.76 | -1.87% | - |
| Feb 20, 2026 | 135.90 | 135.90 | 133.60 | 133.60 | 133.25 | -1.62% | - |
| Feb 19, 2026 | 132.20 | 135.80 | 132.20 | 135.80 | 135.44 | 1.95% | - |
| Feb 18, 2026 | 132.60 | 133.20 | 132.60 | 133.20 | 132.85 | -0.82% | - |
| Feb 17, 2026 | 129.60 | 134.30 | 129.60 | 134.30 | 133.95 | 3.63% | - |
| Feb 16, 2026 | 128.80 | 129.60 | 128.80 | 129.60 | 129.26 | -0.92% | - |
| Feb 13, 2026 | 131.40 | 131.40 | 130.80 | 130.80 | 130.46 | -0.91% | - |
| Feb 12, 2026 | 130.70 | 134.40 | 130.70 | 132.00 | 131.65 | 0.53% | 36 |
| Feb 11, 2026 | 126.80 | 131.30 | 126.80 | 131.30 | 130.96 | 2.50% | - |
| Feb 10, 2026 | 124.60 | 132.00 | 124.60 | 128.10 | 127.76 | 1.67% | 21 |
| Feb 9, 2026 | 125.80 | 126.00 | 125.80 | 126.00 | 125.67 | -0.32% | - |
| Feb 6, 2026 | 121.70 | 128.10 | 121.70 | 126.40 | 126.07 | 3.44% | 9 |
| Feb 5, 2026 | 122.00 | 122.20 | 122.00 | 122.20 | 121.88 | -1.13% | - |
| Feb 4, 2026 | 123.00 | 123.60 | 123.00 | 123.60 | 123.28 | 0.98% | - |
| Feb 3, 2026 | 126.80 | 126.80 | 122.40 | 122.40 | 122.08 | -3.24% | - |
| Feb 2, 2026 | 120.60 | 126.50 | 120.60 | 126.50 | 126.17 | 3.27% | 22 |
| Jan 30, 2026 | 118.50 | 122.50 | 118.50 | 122.50 | 122.18 | 2.77% | - |
| Jan 29, 2026 | 120.20 | 121.50 | 119.20 | 119.20 | 118.89 | -11.77% | 50 |
| Jan 28, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 134.75 | -0.37% | - |
| Jan 27, 2026 | 144.00 | 144.00 | 135.60 | 135.60 | 135.25 | -6.80% | - |
| Jan 26, 2026 | 141.10 | 145.50 | 141.10 | 145.50 | 145.12 | 2.39% | 6 |
| Jan 23, 2026 | 144.60 | 144.60 | 142.10 | 142.10 | 141.73 | -2.80% | - |
| Jan 22, 2026 | 143.60 | 146.20 | 143.60 | 146.20 | 145.82 | 0.69% | - |
| Jan 21, 2026 | 139.50 | 145.20 | 139.50 | 145.20 | 144.82 | 3.27% | - |
| Jan 20, 2026 | 145.00 | 145.00 | 140.60 | 140.60 | 140.23 | -3.10% | 17 |
| Jan 19, 2026 | 145.10 | 145.20 | 145.10 | 145.10 | 144.72 | -0.89% | 2 |