Franklin Templeton Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 28.60
+0.08 (0.28%)
At close: Sep 3, 2026
BIT:1BEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 4.23% | - |
| Sep 3, 2026 | 29.20 | 29.20 | 29.20 | 28.60 | 28.60 | 0.28% | 2 |
| Sep 2, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.28% | - |
| Sep 1, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -2.23% | - |
| Aug 31, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.41% | - |
| Aug 28, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.23% | - |
| Aug 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.30% | - |
| Aug 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.64% | - |
| Aug 25, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.61% | - |
| Aug 24, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.75% | - |
| Aug 21, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.24% | - |
| Aug 20, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | - |
| Aug 19, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.72% | - |
| Aug 18, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.68% | - |
| Aug 17, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.48% | - |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.65% | - |
| Aug 13, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.52% | - |
| Aug 12, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | - |
| Aug 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.79% | - |
| Aug 7, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.82% | - |
| Aug 6, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.82% | - |
| Aug 5, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.14% | - |
| Aug 4, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.75% | - |
| Aug 3, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 5.56% | - |
| Jul 31, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 2.66% | - |
| Jul 30, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.57% | - |
| Jul 29, 2026 | 29.30 | 29.30 | 29.30 | 28.68 | 28.68 | -1.75% | 15 |
| Jul 28, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.27% | - |
| Jul 27, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.74% | - |
| Jul 24, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.84% | - |
| Jul 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.32% | - |
| Jul 22, 2026 | 28.31 | 28.31 | 28.31 | 28.34 | 28.34 | -0.98% | 554 |
| Jul 21, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.35% | - |
| Jul 20, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.21% | - |
| Jul 17, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -2.79% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.81% | - |
| Jul 15, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 3.06% | - |
| Jul 14, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.07% | - |
| Jul 13, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -2.12% | - |
| Jul 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.10% | - |
| Jul 9, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 2.38% | - |
| Jul 8, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -4.51% | - |
| Jul 7, 2026 | 30.86 | 30.86 | 30.86 | 30.41 | 30.41 | 1.00% | 2 |
| Jul 6, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -3.34% | - |
| Jul 3, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 4.43% | - |
| Jul 2, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.57% | - |
| Jul 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.39% | - |
| Jun 30, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 3.97% | - |
| Jun 29, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.49% | - |