Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 103.50
-0.30 (-0.29%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:33B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | - | -0.29% | - |
| Apr 23, 2026 | 107.70 | 107.70 | 101.80 | 103.80 | 103.80 | 0.78% | 151 |
| Apr 22, 2026 | 101.50 | 105.10 | 101.50 | 103.00 | 103.00 | 2.18% | 87 |
| Apr 21, 2026 | 94.80 | 100.80 | 94.80 | 100.80 | 100.80 | 6.55% | - |
| Apr 20, 2026 | 99.50 | 99.50 | 94.60 | 94.60 | 94.60 | -2.77% | 12 |
| Apr 17, 2026 | 127.70 | 127.70 | 97.30 | 97.30 | 97.30 | -24.28% | 230 |
| Apr 16, 2026 | 131.20 | 131.20 | 128.50 | 128.50 | 128.50 | -3.02% | - |
| Apr 15, 2026 | 134.80 | 134.80 | 132.50 | 132.50 | 132.50 | -2.50% | - |
| Apr 14, 2026 | 134.80 | 135.90 | 134.80 | 135.90 | 135.90 | 4.46% | - |
| Apr 13, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.46% | - |
| Apr 10, 2026 | 131.10 | 131.10 | 130.70 | 130.70 | 130.70 | -1.13% | - |
| Apr 9, 2026 | 130.20 | 132.20 | 130.20 | 132.20 | 132.20 | 1.30% | - |
| Apr 8, 2026 | 131.20 | 134.90 | 130.50 | 130.50 | 130.50 | -0.08% | 7 |
| Apr 7, 2026 | 132.80 | 132.80 | 130.60 | 130.60 | 130.60 | -2.17% | - |
| Apr 2, 2026 | 130.20 | 133.50 | 130.20 | 133.50 | 133.50 | 0.60% | - |
| Apr 1, 2026 | 130.10 | 132.70 | 130.10 | 132.70 | 132.70 | 1.84% | - |
| Mar 31, 2026 | 128.30 | 130.30 | 128.30 | 130.30 | 130.30 | 1.64% | - |
| Mar 30, 2026 | 125.10 | 128.20 | 125.10 | 128.20 | 128.20 | -1.23% | - |
| 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 |