Franklin Resources, Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 19.11
-1.52 (-7.39%)
At close: Mar 26, 2026
BIT:1BEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -7.39% | - |
| Mar 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.59% | - |
| Mar 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 4.30% | - |
| Mar 23, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -6.67% | - |
| Mar 20, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.24% | - |
| Mar 19, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.78% | - |
| Mar 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -5.03% | - |
| Mar 17, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3.07% | - |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.19% | - |
| Mar 13, 2026 | 20.73 | 20.73 | 20.73 | 21.24 | 21.24 | 4.27% | 100 |
| Mar 12, 2026 | 21.49 | 21.49 | 21.49 | 20.37 | 20.37 | -4.28% | 100 |
| Mar 11, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.21% | - |
| Mar 10, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.14% | - |
| Mar 9, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.04% | - |
| Mar 6, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -6.81% | - |
| Mar 5, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.42% | - |
| Mar 4, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.42% | - |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.56% | - |
| Mar 2, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.69% | - |
| Feb 27, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.24% | - |
| Feb 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.52% | - |
| Feb 25, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 3.14% | - |
| Feb 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.42% | - |
| Feb 23, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 4.54% | - |
| Feb 20, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -3.72% | - |
| Feb 19, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.95% | - |
| Feb 18, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 7.22% | - |
| Feb 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.54% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.57% | - |
| Feb 13, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.88% | - |
| Feb 12, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.19% | - |
| Feb 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.37% | - |
| Feb 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 6.60% | - |
| Feb 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.98% | - |
| Feb 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.02% | - |
| Feb 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -5.60% | - |
| Feb 4, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 4.46% | - |
| Feb 3, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.02% | - |
| Feb 2, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 6.84% | - |
| Jan 30, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -3.68% | - |
| Jan 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 5.26% | - |
| Jan 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.38% | - |
| Jan 27, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.75% | - |
| Jan 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3.40% | - |
| Jan 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -5.91% | - |
| Jan 22, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 4.60% | - |
| Jan 21, 2026 | 21.55 | 21.55 | 21.55 | 21.50 | 21.50 | -0.74% | 20 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -3.43% | - |
| Jan 19, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.71% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.59 | 22.59 | 3.15% | 104 |