Itron, Inc. (FRA:IT6)
Germany · Delayed Price · Currency is EUR 78.00
-2.00 (-2.50%)
At close: Jan 2, 2026
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 8, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | 25 |
| Jan 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jan 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Jan 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Jan 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Dec 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Dec 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Dec 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Dec 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Dec 18, 2025 | 79.50 | 81.50 | 79.50 | 80.50 | 80.50 | - | 45 |
| Dec 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Dec 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Dec 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | 150 |
| Dec 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Dec 11, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | 2.45% | 100 |
| Dec 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Dec 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Dec 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Dec 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Dec 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Dec 3, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.82% | 30 |
| Dec 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Dec 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Nov 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Nov 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Nov 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Nov 20, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Nov 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Nov 18, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.55% | - |
| Nov 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Nov 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -6.70% | - |
| Nov 13, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Nov 12, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.91% | - |
| Nov 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -6.01% | - |
| Nov 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Nov 7, 2025 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | -1.63% | 100 |
| Nov 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Nov 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Nov 4, 2025 | 90.00 | 93.50 | 90.00 | 93.50 | 93.50 | 8.72% | 80 |
| Nov 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -8.51% | - |
| Oct 31, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -22.95% | - |
| Oct 30, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 6.09% | 100 |
| Oct 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Oct 27, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2.61% | 45 |