Itron, Inc. (FRA:IT6)
Germany · Delayed Price · Currency is EUR 82.00
0.00 (0.00%)
Last updated: Jan 28, 2026, 8:02 AM CET
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |