ITT Inc. (FRA:2II)
Germany
· Delayed Price · Currency is EUR 157.00
+3.00 (1.95%)
At close: Dec 5, 2025
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Dec 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Dec 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Dec 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Dec 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Nov 28, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 158.70 | 1.27% | 50 |
| Nov 27, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.70 | - | - |
| Nov 26, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.70 | 1.29% | - |
| Nov 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.70 | 0.65% | - |
| Nov 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | - | - |
| Nov 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | -2.53% | 1 |
| Nov 20, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | 1.28% | - |
| Nov 19, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 155.70 | 0.65% | 100 |
| Nov 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.70 | -3.13% | - |
| Nov 17, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 159.70 | 1.91% | 68 |
| Nov 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.70 | -3.68% | - |
| Nov 13, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.69 | - | - |
| Nov 12, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.69 | -0.61% | - |
| Nov 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.69 | - | - |
| Nov 10, 2025 | 162.00 | 164.00 | 162.00 | 164.00 | 163.69 | 2.50% | 10 |
| Nov 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.70 | -4.19% | - |
| Nov 6, 2025 | 162.00 | 167.00 | 162.00 | 167.00 | 166.68 | 4.38% | 20 |
| Nov 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.70 | 1.27% | - |
| Nov 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | -2.47% | - |
| Nov 3, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 161.69 | 1.25% | 7 |
| Oct 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.70 | -4.19% | 32 |
| Oct 30, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.68 | 10.60% | - |
| Oct 29, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | 0.67% | - |
| Oct 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | -0.66% | - |
| Oct 27, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | 0.67% | - |
| Oct 24, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 2.04% | - |
| Oct 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | -1.34% | - |
| Oct 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | 1.36% | - |
| Oct 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | - | - |
| Oct 20, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 2.08% | - |
| Oct 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | -2.04% | - |
| Oct 16, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | - | - |
| Oct 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 0.68% | - |
| Oct 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | -0.68% | - |
| Oct 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | -0.68% | - |
| Oct 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.72 | -3.27% | - |
| Oct 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - | - |
| Oct 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - | - |
| Oct 7, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - | - |
| Oct 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | -0.65% | - |
| Oct 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.71 | 1.32% | - |
| Oct 2, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.71 | 1.33% | - |
| Oct 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 0.67% | - |
| Sep 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | -0.67% | - |
| Sep 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 0.67% | - |
| Sep 26, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | - | - |
| Sep 25, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | - | - |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.72 | -1.97% | - |
| Sep 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.71 | -1.94% | - |
| Sep 22, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 154.70 | -0.64% | 10 |
| Sep 19, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 155.70 | 3.31% | 32 |
| Sep 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | -0.66% | - |
| Sep 17, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.71 | - | - |
| Sep 16, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.71 | - | - |
| Sep 15, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 151.71 | 0.66% | 3 |
| Sep 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.71 | 2.03% | - |
| Sep 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.72 | 2.07% | - |
| Sep 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | -0.68% | - |
| Sep 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | 0.69% | - |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | -0.68% | - |
| Sep 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | 2.10% | - |
| Sep 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.73 | -0.69% | - |
| Sep 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | - | - |
| Sep 2, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | - | - |
| Sep 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.43 | -1.37% | - |
| Aug 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.42 | -1.35% | - |
| Aug 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.41 | 0.68% | - |
| Aug 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.41 | 1.38% | - |
| Aug 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.42 | - | - |
| Aug 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.42 | 2.84% | - |
| Aug 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | - | - |
| Aug 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | -1.40% | - |
| Aug 20, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | 1.42% | - |
| Aug 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | 0.71% | - |
| Aug 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.44 | -2.10% | - |
| Aug 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | -0.69% | - |
| Aug 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.43 | - | - |
| Aug 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.43 | 2.13% | - |
| Aug 12, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | - | - |
| Aug 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | - | - |
| Aug 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | 0.71% | - |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.44 | -2.10% | - |
| Aug 6, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | - | - |
| Aug 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | 1.42% | - |
| Aug 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.44 | -4.08% | - |
| Aug 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.41 | 5.76% | - |
| Jul 31, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.45 | 0.72% | - |
| Jul 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | -0.72% | - |
| Jul 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.45 | 1.46% | - |
| Jul 28, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.45 | 2.24% | - |
| Jul 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | - | - |
| Jul 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | - | - |
| Jul 23, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | 0.75% | - |
| Jul 22, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | -2.21% | - |
| Jul 21, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | - | - |