Badger Meter, Inc. (FRA:33B)
Germany
· Delayed Price · Currency is EUR 151.10
-0.20 (-0.13%)
At close: Dec 4, 2025
Badger Meter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.13% | - |
| Dec 3, 2025 | 148.10 | 151.30 | 148.10 | 151.30 | 151.30 | 1.61% | - |
| Dec 2, 2025 | 147.10 | 148.90 | 147.10 | 148.90 | 148.90 | 0.34% | - |
| Dec 1, 2025 | 151.30 | 151.30 | 148.40 | 148.40 | 148.40 | -2.82% | - |
| Nov 28, 2025 | 151.80 | 152.70 | 151.80 | 152.70 | 152.70 | 0.86% | - |
| Nov 27, 2025 | 150.50 | 151.40 | 150.50 | 151.40 | 151.40 | -1.30% | - |
| Nov 26, 2025 | 155.90 | 155.90 | 153.40 | 153.40 | 153.40 | -1.79% | - |
| Nov 25, 2025 | 152.10 | 156.20 | 152.10 | 156.20 | 156.20 | 1.56% | - |
| Nov 24, 2025 | 152.10 | 153.80 | 152.10 | 153.80 | 153.80 | -0.45% | - |
| Nov 21, 2025 | 143.80 | 154.50 | 143.80 | 154.50 | 154.50 | 6.85% | 45 |
| Nov 20, 2025 | 145.60 | 145.60 | 144.60 | 144.60 | 144.26 | -1.03% | - |
| Nov 19, 2025 | 146.40 | 146.40 | 146.10 | 146.10 | 145.75 | -0.48% | - |
| Nov 18, 2025 | 147.70 | 147.70 | 146.00 | 146.80 | 146.45 | -2.00% | 70 |
| Nov 17, 2025 | 149.50 | 149.80 | 149.50 | 149.80 | 149.44 | -0.53% | - |
| Nov 14, 2025 | 150.60 | 150.60 | 149.40 | 150.60 | 150.24 | -1.50% | 20 |
| Nov 13, 2025 | 158.60 | 158.60 | 152.90 | 152.90 | 152.54 | -4.32% | - |
| Nov 12, 2025 | 158.20 | 159.80 | 158.20 | 159.80 | 159.42 | -0.25% | - |
| Nov 11, 2025 | 160.10 | 164.20 | 160.10 | 160.20 | 159.82 | -0.74% | 75 |
| Nov 10, 2025 | 160.60 | 161.40 | 160.60 | 161.40 | 161.02 | 0.19% | - |
| Nov 7, 2025 | 160.00 | 161.10 | 160.00 | 161.10 | 160.72 | -0.19% | - |
| Nov 6, 2025 | 159.50 | 161.40 | 159.50 | 161.40 | 161.02 | 2.54% | - |
| Nov 5, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.03 | 1.75% | - |
| Nov 4, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.33 | -1.21% | - |
| Nov 3, 2025 | 154.20 | 156.60 | 154.20 | 156.60 | 156.23 | 0.71% | - |
| Oct 31, 2025 | 154.90 | 155.50 | 154.90 | 155.50 | 155.13 | -0.06% | - |
| Oct 30, 2025 | 155.80 | 155.80 | 155.60 | 155.60 | 155.23 | -0.70% | - |
| Oct 29, 2025 | 157.80 | 157.80 | 156.70 | 156.70 | 156.33 | -0.95% | - |
| Oct 28, 2025 | 155.30 | 158.20 | 155.30 | 158.20 | 157.82 | 1.22% | - |
| Oct 27, 2025 | 159.90 | 159.90 | 156.30 | 156.30 | 155.93 | -2.25% | 4 |
| Oct 24, 2025 | 159.00 | 159.90 | 159.00 | 159.90 | 159.52 | -0.25% | - |
| Oct 23, 2025 | 155.20 | 160.30 | 155.20 | 160.30 | 159.92 | 1.97% | - |
| Oct 22, 2025 | 150.80 | 157.20 | 150.80 | 157.20 | 156.83 | 3.69% | - |
| Oct 21, 2025 | 159.10 | 159.10 | 151.60 | 151.60 | 151.24 | -4.95% | 70 |
| Oct 20, 2025 | 155.30 | 159.50 | 155.30 | 159.50 | 159.12 | 4.38% | 12 |
| Oct 17, 2025 | 149.00 | 152.80 | 149.00 | 152.80 | 152.44 | 0.86% | - |
| Oct 16, 2025 | 153.60 | 153.60 | 151.50 | 151.50 | 151.14 | -1.75% | - |
| Oct 15, 2025 | 152.20 | 154.20 | 152.20 | 154.20 | 153.83 | 0.46% | - |
| Oct 14, 2025 | 150.40 | 153.50 | 150.40 | 153.50 | 153.13 | 1.05% | - |
| Oct 13, 2025 | 148.10 | 151.90 | 148.10 | 151.90 | 151.54 | 3.05% | 50 |
| Oct 10, 2025 | 148.90 | 149.20 | 147.40 | 147.40 | 147.05 | -1.27% | - |
| Oct 9, 2025 | 151.80 | 151.80 | 149.30 | 149.30 | 148.94 | -2.35% | - |
| Oct 8, 2025 | 151.90 | 156.20 | 151.90 | 152.90 | 152.54 | 0.26% | 5 |
| Oct 7, 2025 | 152.30 | 152.50 | 152.30 | 152.50 | 152.14 | -0.33% | - |
| Oct 6, 2025 | 152.40 | 153.00 | 152.40 | 153.00 | 152.64 | -0.84% | - |
| Oct 3, 2025 | 151.50 | 155.50 | 151.50 | 154.30 | 153.93 | 1.11% | 20 |
| Oct 2, 2025 | 148.30 | 152.60 | 148.30 | 152.60 | 152.24 | 1.40% | - |
| Oct 1, 2025 | 149.10 | 150.50 | 149.10 | 150.50 | 150.14 | 0.07% | - |
| Sep 30, 2025 | 149.10 | 150.40 | 149.10 | 150.40 | 150.04 | 0.27% | - |
| Sep 29, 2025 | 149.10 | 150.00 | 149.10 | 150.00 | 149.64 | - | - |
| Sep 26, 2025 | 147.80 | 150.00 | 147.80 | 150.00 | 149.64 | 0.60% | - |
| Sep 25, 2025 | 144.90 | 149.10 | 144.60 | 149.10 | 148.75 | 1.57% | 40 |
| Sep 24, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.45 | -0.27% | - |
| Sep 23, 2025 | 148.20 | 148.20 | 147.20 | 147.20 | 146.85 | -0.94% | - |
| Sep 22, 2025 | 148.60 | 148.60 | 147.60 | 148.60 | 148.25 | -1.13% | 70 |
| Sep 19, 2025 | 149.40 | 150.30 | 149.40 | 150.30 | 149.94 | 0.87% | - |
| Sep 18, 2025 | 144.80 | 149.00 | 144.80 | 149.00 | 148.65 | 0.68% | 10 |
| Sep 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.65 | 0.07% | - |
| Sep 16, 2025 | 150.60 | 150.60 | 147.90 | 147.90 | 147.55 | -2.63% | - |
| Sep 15, 2025 | 149.70 | 151.90 | 149.70 | 151.90 | 151.54 | 0.66% | - |
| Sep 12, 2025 | 152.50 | 152.50 | 150.90 | 150.90 | 150.54 | -1.31% | - |
| Sep 11, 2025 | 148.20 | 152.90 | 148.20 | 152.90 | 152.54 | 1.26% | 300 |
| Sep 10, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.64 | -0.46% | - |
| Sep 9, 2025 | 154.10 | 154.10 | 151.70 | 151.70 | 151.34 | -1.30% | - |
| Sep 8, 2025 | 154.10 | 154.10 | 153.70 | 153.70 | 153.33 | -0.84% | - |
| Sep 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.63 | -0.39% | - |
| Sep 4, 2025 | 153.70 | 155.60 | 153.70 | 155.60 | 155.23 | 0.71% | - |
| Sep 3, 2025 | 152.80 | 154.50 | 152.80 | 154.50 | 154.13 | - | - |
| Sep 2, 2025 | 155.00 | 157.90 | 154.50 | 154.50 | 154.13 | -1.02% | 60 |
| Sep 1, 2025 | 158.20 | 158.40 | 156.10 | 156.10 | 155.73 | 0.71% | 22 |
| Aug 29, 2025 | 157.50 | 157.50 | 155.00 | 155.00 | 154.63 | -1.90% | - |
| Aug 28, 2025 | 159.90 | 159.90 | 158.00 | 158.00 | 157.62 | -1.25% | - |
| Aug 27, 2025 | 157.90 | 160.00 | 157.90 | 160.00 | 159.62 | 0.76% | - |
| Aug 26, 2025 | 156.80 | 158.80 | 156.80 | 158.80 | 158.42 | -0.06% | 50 |
| Aug 25, 2025 | 159.50 | 159.50 | 158.90 | 158.90 | 158.52 | -0.94% | - |
| Aug 22, 2025 | 155.90 | 160.40 | 155.90 | 160.40 | 160.02 | 2.62% | - |
| Aug 21, 2025 | 158.90 | 158.90 | 156.30 | 156.30 | 155.58 | -2.01% | - |
| Aug 20, 2025 | 158.80 | 159.50 | 158.80 | 159.50 | 158.77 | -0.19% | - |
| Aug 19, 2025 | 158.60 | 159.80 | 158.60 | 159.80 | 159.07 | 0.57% | - |
| Aug 18, 2025 | 158.60 | 158.90 | 158.60 | 158.90 | 158.17 | 0.19% | - |
| Aug 15, 2025 | 163.10 | 163.10 | 158.60 | 158.60 | 157.87 | -2.34% | 63 |
| Aug 14, 2025 | 162.60 | 162.60 | 162.40 | 162.40 | 161.66 | -2.58% | - |
| Aug 13, 2025 | 162.40 | 166.70 | 162.40 | 166.70 | 165.94 | 1.89% | 9 |
| Aug 12, 2025 | 160.50 | 163.60 | 160.50 | 163.60 | 162.85 | 1.05% | - |
| Aug 11, 2025 | 160.00 | 161.90 | 160.00 | 161.90 | 161.16 | 0.56% | 200 |
| Aug 8, 2025 | 160.10 | 161.00 | 160.10 | 161.00 | 160.26 | 0.63% | - |
| Aug 7, 2025 | 159.10 | 160.00 | 159.10 | 160.00 | 159.27 | 0.88% | - |
| Aug 6, 2025 | 157.70 | 158.60 | 157.70 | 158.60 | 157.87 | 0.44% | - |
| Aug 5, 2025 | 159.00 | 159.00 | 157.90 | 157.90 | 157.18 | -0.63% | - |
| Aug 4, 2025 | 155.10 | 158.90 | 155.10 | 158.90 | 158.17 | -2.22% | - |
| Aug 1, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 161.76 | -1.52% | - |
| Jul 31, 2025 | 165.60 | 165.60 | 165.00 | 165.00 | 164.24 | -1.08% | - |
| Jul 30, 2025 | 161.10 | 166.80 | 161.10 | 166.80 | 166.04 | 3.35% | - |
| Jul 29, 2025 | 164.50 | 164.50 | 161.40 | 161.40 | 160.66 | -2.60% | 124 |
| Jul 28, 2025 | 164.10 | 168.20 | 164.10 | 165.70 | 164.94 | 0.91% | 75 |
| Jul 25, 2025 | 159.80 | 164.20 | 159.80 | 164.20 | 163.45 | 2.31% | - |
| Jul 24, 2025 | 160.30 | 164.80 | 160.30 | 160.50 | 159.77 | -0.99% | 24 |
| Jul 23, 2025 | 173.60 | 173.60 | 162.10 | 162.10 | 161.36 | -6.52% | 162 |
| Jul 22, 2025 | 212.40 | 212.40 | 173.40 | 173.40 | 172.61 | -16.87% | 182 |
| Jul 21, 2025 | 207.80 | 208.60 | 207.80 | 208.60 | 207.64 | -0.48% | - |
| Jul 18, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 208.64 | -0.95% | - |