Itron, Inc. (FRA:IT6)
Germany · Delayed Price · Currency is EUR 71.36
-0.14 (-0.20%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:IT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.96 | 71.96 | 71.50 | 71.50 | 71.50 | -2.48% | 2 |
| Jun 1, 2026 | 70.42 | 73.32 | 70.42 | 73.32 | 73.32 | 3.30% | 3 |
| May 29, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -2.31% | - |
| May 28, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 1.28% | - |
| May 27, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.39% | - |
| May 26, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 1.28% | - |
| May 25, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.29% | - |
| May 22, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.46% | - |
| May 21, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 4.18% | - |
| May 20, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -2.95% | - |
| May 19, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 1.81% | - |
| May 18, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -2.69% | - |
| May 15, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.20% | - |
| May 14, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.26% | - |
| May 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.24% | - |
| May 12, 2026 | 68.64 | 69.36 | 68.64 | 69.36 | 69.36 | 0.70% | 22 |
| May 11, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.76% | - |
| May 8, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -2.31% | - |
| May 7, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.60% | - |
| May 6, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.14% | - |
| May 5, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -1.08% | - |
| May 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.36% | - |
| Apr 30, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -3.99% | - |
| Apr 29, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.19% | - |
| Apr 28, 2026 | 73.44 | 73.50 | 73.40 | 73.40 | 73.40 | -3.75% | 200 |
| Apr 27, 2026 | 74.60 | 76.40 | 74.60 | 76.26 | 76.26 | 1.76% | 114 |
| Apr 24, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -1.03% | - |
| Apr 23, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -4.35% | - |
| Apr 22, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -3.35% | - |
| Apr 21, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.99% | - |
| Apr 20, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 1.67% | - |
| Apr 17, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.32% | - |
| Apr 16, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.91% | - |
| Apr 15, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.97% | - |
| Apr 14, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.33% | - |
| Apr 13, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.77% | - |
| Apr 10, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 2.01% | - |
| Apr 9, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.77% | - |
| Apr 8, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -2.48% | - |
| Apr 7, 2026 | 77.90 | 80.00 | 77.90 | 80.00 | 80.00 | 3.23% | 1 |
| Apr 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Apr 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.21% | - |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Mar 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| 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% | - |