Itron, Inc. (FRA:IT6)
Germany · Delayed Price · Currency is EUR 76.00
-4.00 (-5.00%)
At close: Mar 27, 2026
FRA:IT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | - |
| Mar 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Mar 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Mar 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Mar 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Mar 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Mar 19, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -0.63% | 20 |
| Mar 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Mar 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Mar 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Mar 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Mar 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Mar 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 6.49% | - |
| Mar 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Mar 6, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | 9 |
| Mar 5, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Mar 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Mar 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.85% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Feb 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Feb 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Feb 25, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3.75% | 50 |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Feb 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| 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% | - |