Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 111.10
+1.60 (1.46%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:33B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 108.80 | 114.40 | 108.80 | 114.40 | 114.40 | 2.97% | - |
| Sep 17, 2026 | 109.30 | 111.10 | 109.30 | 111.10 | 111.10 | 1.46% | - |
| Sep 16, 2026 | 106.90 | 109.50 | 106.90 | 109.50 | 109.50 | 1.11% | - |
| Sep 15, 2026 | 107.40 | 108.50 | 107.40 | 108.30 | 108.30 | -1.46% | 2,300 |
| Sep 14, 2026 | 105.60 | 109.90 | 105.60 | 109.90 | 109.90 | 2.52% | - |
| Sep 11, 2026 | 105.50 | 107.20 | 105.50 | 107.20 | 107.20 | 1.13% | - |
| Sep 10, 2026 | 107.70 | 107.70 | 106.00 | 106.00 | 106.00 | -2.84% | - |
| Sep 9, 2026 | 108.00 | 109.10 | 108.00 | 109.10 | 109.10 | -0.46% | - |
| Sep 8, 2026 | 112.60 | 112.60 | 109.60 | 109.60 | 109.60 | -2.66% | - |
| Sep 7, 2026 | 113.30 | 113.30 | 112.60 | 112.60 | 112.60 | -0.18% | - |
| Sep 4, 2026 | 114.70 | 114.70 | 112.80 | 112.80 | 112.80 | 0.80% | - |
| Sep 3, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.36% | - |
| Sep 2, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -2.36% | - |
| Sep 1, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.70% | - |
| Aug 31, 2026 | 113.70 | 115.00 | 113.70 | 115.00 | 115.00 | -0.69% | - |
| Aug 28, 2026 | 115.60 | 115.80 | 115.60 | 115.80 | 115.80 | -0.88% | - |
| Aug 27, 2026 | 116.00 | 119.30 | 116.00 | 117.20 | 116.83 | 1.82% | 35 |
| Aug 26, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.74 | 0.35% | - |
| Aug 25, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.34 | 3.33% | - |
| Aug 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.65 | -0.80% | - |
| Aug 21, 2026 | 107.90 | 111.90 | 107.90 | 111.90 | 111.55 | -0.97% | - |
| Aug 20, 2026 | 110.30 | 113.00 | 110.30 | 113.00 | 112.64 | 5.51% | 20 |
| Aug 19, 2026 | 110.30 | 110.30 | 107.10 | 107.10 | 106.76 | -1.65% | 183 |
| Aug 18, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.56 | -1.09% | - |
| Aug 17, 2026 | 111.10 | 111.10 | 110.10 | 110.10 | 109.75 | -1.78% | - |
| Aug 14, 2026 | 111.30 | 112.10 | 111.30 | 112.10 | 111.75 | -2.69% | - |
| Aug 13, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 114.84 | -1.37% | 6 |
| Aug 12, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.43 | -2.10% | - |
| Aug 11, 2026 | 116.30 | 119.30 | 116.30 | 119.30 | 118.92 | 2.58% | 13 |
| Aug 10, 2026 | 118.30 | 120.00 | 116.30 | 116.30 | 115.93 | -0.60% | 50 |
| Aug 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.63 | -4.26% | - |
| Aug 6, 2026 | 119.20 | 122.50 | 119.20 | 122.20 | 121.81 | 1.66% | 136 |
| Aug 5, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.82 | 0.33% | - |
| Aug 4, 2026 | 117.40 | 119.80 | 117.40 | 119.80 | 119.42 | 3.90% | - |
| Aug 3, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 114.93 | - | - |
| Jul 31, 2026 | 112.10 | 115.30 | 112.10 | 115.30 | 114.93 | 0.26% | - |
| Jul 30, 2026 | 114.80 | 115.00 | 114.80 | 115.00 | 114.64 | -0.95% | 15 |
| Jul 29, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 115.73 | 4.78% | - |
| Jul 28, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.45 | 0.91% | - |
| Jul 27, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.45 | -0.09% | - |
| Jul 24, 2026 | 106.50 | 109.90 | 106.50 | 109.90 | 109.55 | 0.92% | - |
| Jul 23, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.56 | -13.43% | - |
| Jul 22, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.40 | -2.10% | - |
| Jul 21, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.09 | -0.46% | - |
| Jul 20, 2026 | 126.50 | 129.10 | 126.50 | 129.10 | 128.69 | -0.69% | - |
| Jul 17, 2026 | 129.30 | 130.00 | 129.30 | 130.00 | 129.59 | 0.85% | - |
| Jul 16, 2026 | 123.90 | 128.90 | 123.90 | 128.90 | 128.49 | 5.74% | 66 |
| Jul 15, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.51 | 0.74% | - |
| Jul 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.62 | -0.90% | - |
| Jul 13, 2026 | 125.00 | 125.00 | 122.10 | 122.10 | 121.71 | -2.71% | - |