Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 161.40
-4.30 (-2.60%)
At close: Jul 29, 2025, 10:00 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 205.20 | 205.80 | 203.60 | 203.60 | - | -4.50% | 129 |
| Jun 30, 2025 | 208.40 | 213.20 | 208.40 | 213.20 | - | 2.11% | 6 |
| Jun 27, 2025 | 209.20 | 209.20 | 208.80 | 208.80 | - | -0.57% | 10 |
| Jun 26, 2025 | 205.40 | 210.00 | 205.40 | 210.00 | - | -2.69% | - |
| Jun 25, 2025 | 210.40 | 215.80 | 210.40 | 215.80 | - | 1.89% | 10 |
| Jun 24, 2025 | 211.40 | 211.80 | 211.40 | 211.80 | - | 1.53% | - |
| Jun 23, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | - | -0.48% | 15 |
| Jun 20, 2025 | 207.00 | 209.60 | 207.00 | 209.60 | - | 1.65% | 15 |
| Jun 19, 2025 | 207.60 | 212.40 | 206.20 | 206.20 | - | -1.15% | 15 |
| Jun 18, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | - | -1.04% | 5 |
| Jun 17, 2025 | 207.40 | 210.80 | 207.40 | 210.80 | - | 0.57% | 5 |
| Jun 16, 2025 | 207.80 | 209.60 | 207.80 | 209.60 | - | 0.38% | 5 |
| Jun 13, 2025 | 206.80 | 208.80 | 206.80 | 208.80 | - | -0.57% | 5 |
| Jun 12, 2025 | 209.60 | 210.00 | 209.60 | 210.00 | - | -1.13% | 5 |
| Jun 11, 2025 | 213.60 | 213.60 | 212.40 | 212.40 | - | -1.21% | 5 |
| Jun 10, 2025 | 214.40 | 215.00 | 214.40 | 215.00 | - | -0.83% | 5 |
| Jun 9, 2025 | 213.60 | 216.80 | 213.60 | 216.80 | - | 0.65% | 5 |
| Jun 6, 2025 | 215.20 | 215.40 | 215.20 | 215.40 | - | -0.37% | 5 |
| Jun 5, 2025 | 215.60 | 216.20 | 215.60 | 216.20 | - | -0.55% | 5 |
| Jun 4, 2025 | 221.20 | 221.20 | 217.40 | 217.40 | - | -2.16% | - |
| Jun 3, 2025 | 217.20 | 222.20 | 217.20 | 222.20 | - | 1.37% | - |
| Jun 2, 2025 | 214.60 | 219.20 | 214.60 | 219.20 | - | 0.64% | 5 |
| May 30, 2025 | 217.00 | 217.80 | 217.00 | 217.80 | - | 0.46% | 5 |
| May 29, 2025 | 218.00 | 218.00 | 216.80 | 216.80 | - | 0.37% | 5 |
| May 28, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | - | -1.46% | 5 |
| May 27, 2025 | 213.60 | 219.20 | 213.60 | 219.20 | - | 3.10% | - |
| May 26, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | - | -0.19% | 5 |