Badger Meter, Inc. (FRA:33B)
Germany · Delayed Price · Currency is EUR 115.10
+0.40 (0.35%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:33B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.35% | - |
| Aug 25, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 3.33% | - |
| Aug 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.80% | - |
| Aug 21, 2026 | 107.90 | 111.90 | 107.90 | 111.90 | 111.90 | -0.97% | - |
| Aug 20, 2026 | 110.30 | 113.00 | 110.30 | 113.00 | 113.00 | 5.51% | 20 |
| Aug 19, 2026 | 110.30 | 110.30 | 107.10 | 107.10 | 107.10 | -1.65% | 183 |
| Aug 18, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -1.09% | - |
| Aug 17, 2026 | 111.10 | 111.10 | 110.10 | 110.10 | 110.10 | -1.78% | - |
| Aug 14, 2026 | 111.30 | 112.10 | 111.30 | 112.10 | 112.10 | -2.69% | - |
| Aug 13, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.37% | 6 |
| Aug 12, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -2.10% | - |
| Aug 11, 2026 | 116.30 | 119.30 | 116.30 | 119.30 | 119.30 | 2.58% | 13 |
| Aug 10, 2026 | 118.30 | 120.00 | 116.30 | 116.30 | 116.30 | -0.60% | 50 |
| Aug 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.26% | - |
| Aug 6, 2026 | 119.20 | 122.50 | 119.20 | 122.20 | 122.20 | 1.66% | 136 |
| Aug 5, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.33% | - |
| Aug 4, 2026 | 117.40 | 119.80 | 117.40 | 119.80 | 119.80 | 3.90% | - |
| Aug 3, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - | - |
| Jul 31, 2026 | 112.10 | 115.30 | 112.10 | 115.30 | 115.30 | 0.26% | - |
| Jul 30, 2026 | 114.80 | 115.00 | 114.80 | 115.00 | 115.00 | -0.95% | 15 |
| Jul 29, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 4.78% | - |
| Jul 28, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.91% | - |
| Jul 27, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.09% | - |
| Jul 24, 2026 | 106.50 | 109.90 | 106.50 | 109.90 | 109.90 | 0.92% | - |
| Jul 23, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -13.43% | - |
| Jul 22, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -2.10% | - |
| Jul 21, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.46% | - |
| Jul 20, 2026 | 126.50 | 129.10 | 126.50 | 129.10 | 129.10 | -0.69% | - |
| Jul 17, 2026 | 129.30 | 130.00 | 129.30 | 130.00 | 130.00 | 0.85% | - |
| Jul 16, 2026 | 123.90 | 128.90 | 123.90 | 128.90 | 128.90 | 5.74% | 66 |
| Jul 15, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.74% | - |
| Jul 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.90% | - |
| Jul 13, 2026 | 125.00 | 125.00 | 122.10 | 122.10 | 122.10 | -2.71% | - |
| Jul 10, 2026 | 124.80 | 125.50 | 124.80 | 125.50 | 125.50 | 0.56% | - |
| Jul 9, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -1.11% | - |
| Jul 8, 2026 | 126.60 | 126.60 | 126.20 | 126.20 | 126.20 | -2.25% | - |
| Jul 7, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.46% | - |
| Jul 6, 2026 | 126.60 | 129.70 | 126.60 | 129.70 | 129.70 | 2.61% | - |
| Jul 3, 2026 | 125.70 | 126.40 | 125.70 | 126.40 | 126.40 | -0.08% | - |
| Jul 2, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -2.77% | - |
| Jul 1, 2026 | 127.70 | 130.10 | 127.70 | 130.10 | 130.10 | 8.42% | 27 |
| Jun 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | - |
| Jun 29, 2026 | 122.30 | 122.30 | 119.50 | 119.50 | 119.50 | -3.00% | - |
| Jun 26, 2026 | 121.70 | 123.20 | 121.70 | 123.20 | 123.20 | 6.57% | - |
| Jun 25, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -3.51% | - |
| Jun 24, 2026 | 110.50 | 120.10 | 110.50 | 119.80 | 119.80 | 3.45% | 14 |
| Jun 23, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -1.03% | - |
| Jun 22, 2026 | 116.30 | 117.00 | 116.30 | 117.00 | 117.00 | 0.52% | - |
| Jun 19, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.26% | - |
| Jun 18, 2026 | 115.60 | 119.60 | 115.60 | 116.70 | 116.70 | 1.66% | 24 |