Itron, Inc. (FRA:IT6)
Germany · Delayed Price · Currency is EUR 86.00
+0.50 (0.58%)
At close: Feb 20, 2026
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 0.58% | 20 |
| Feb 19, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 3.64% | 56 |
| Feb 18, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 10.00% | 100 |
| Feb 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Feb 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -6.29% | - |
| Feb 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.22% | - |
| Feb 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -5.14% | - |
| Feb 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Feb 10, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 4.05% | 30 |
| Feb 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 3.59% | - |
| Feb 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Feb 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Feb 4, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Feb 3, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 4.24% | 290 |
| Feb 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | - |
| Jan 30, 2026 | 82.50 | 85.50 | 82.50 | 85.50 | 85.50 | 4.27% | 500 |
| Jan 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jan 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jan 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Jan 26, 2026 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | -0.60% | 44 |
| Jan 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | - |
| Jan 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| Jan 20, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -1.18% | 18 |
| Jan 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | - |
| Jan 16, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 88.00 | 4.76% | 349 |
| Jan 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Jan 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Jan 12, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 2.99% | 20 |
| 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% | - |