Franklin Resources, Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 20.58
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.24% | - |
| Sep 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.44% | - |
| Sep 17, 2025 | 21.40 | 21.40 | 20.00 | 20.58 | 20.58 | 0.59% | 25 |
| Sep 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.35% | - |
| Sep 15, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.75% | - |
| Sep 12, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.33% | - |
| Sep 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% | - |
| Sep 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.76% | - |
| Sep 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.52% | - |
| Sep 8, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.09% | - |
| Sep 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -3.54% | - |
| Sep 4, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.87% | - |
| Sep 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.74% | - |
| Sep 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.05% | - |
| Sep 1, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - | - |
| Aug 29, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.74% | - |
| Aug 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.18% | - |
| Aug 27, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.71% | - |
| Aug 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.09% | - |
| Aug 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% | - |
| Aug 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 2.28% | - |
| Aug 21, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% | - |
| Aug 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -2.05% | - |
| Aug 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.42% | - |
| Aug 18, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.91% | - |
| Aug 14, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% | - |
| Aug 13, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.32% | - |
| Aug 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.29% | - |
| Aug 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.60% | - |
| Aug 8, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.84% | - |
| Aug 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.25% | - |
| Aug 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.23% | - |
| Aug 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.60% | - |
| Aug 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.82% | - |
| Aug 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.41% | - |
| Jul 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.56% | - |
| Jul 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.85% | - |
| Jul 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.05% | - |
| Jul 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.76% | - |
| Jul 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% | - |
| Jul 24, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.29% | - |
| Jul 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.57% | - |
| Jul 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% | - |
| Jul 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.80% | - |
| Jul 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.66% | - |
| Jul 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.83% | - |
| Jul 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.80% | - |
| Jul 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.71% | - |
| Jul 14, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% | - |
| Jul 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.17% | - |