Skip to main content
logo
Franklin Resources, Inc. (BIT:1BEN)
Italy flag Italy · Delayed Price · Currency is EUR
26.51
+1.13 (4.45%)
At close: May 6, 2026

BIT:1BEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202626.5126.5126.5126.5126.514.45%-
May 5, 202625.3825.3825.3825.3825.380.20%-
May 4, 202625.3325.3325.3325.3325.33-1.63%-
Apr 30, 202625.7525.7525.7525.7525.752.55%-
Apr 29, 202625.2425.7325.2425.1125.112.32%66
Apr 28, 202623.6724.6123.6724.5424.545.55%704
Apr 27, 202623.2523.2523.2523.2523.250.26%-
Apr 24, 202623.1923.1923.1923.1923.19-0.13%-
Apr 23, 202623.2223.2223.2223.2223.22-0.85%-
Apr 22, 202623.4223.4223.4223.4223.42-0.26%-
Apr 21, 202623.4823.4823.4823.4823.480.82%-
Apr 20, 202623.2923.2923.2923.2923.290.91%-
Apr 17, 202623.0823.0823.0823.0823.082.76%-
Apr 16, 202622.4622.4622.4622.4622.46-0.49%-
Apr 15, 202622.5722.5722.5722.5722.570.80%-
Apr 14, 202622.3922.3922.3922.3922.393.80%-
Apr 13, 202621.5721.5721.5721.5721.571.03%-
Apr 10, 202621.3521.3521.3521.3521.350.14%-
Apr 9, 202621.3221.3221.3221.3221.320.52%-
Apr 8, 202621.2121.2121.2121.2121.214.64%-
Apr 7, 202620.2720.2720.2720.2720.27-0.44%-
Apr 2, 202620.3620.3620.3620.3620.36-1.36%-
Apr 1, 202620.6420.6420.6420.6420.643.46%-
Mar 31, 202619.9519.9519.9519.9519.95-1.24%-
Mar 30, 202620.0020.3120.0020.2020.200.60%97,053
Mar 27, 202620.0820.0820.0820.0819.795.10%-
Mar 26, 202619.1119.1119.1119.1118.83-7.39%-
Mar 25, 202620.6320.6320.6320.6320.340.59%-
Mar 24, 202620.5120.5120.5120.5120.224.30%-
Mar 23, 202619.6719.6719.6719.6719.38-6.67%-
Mar 20, 202621.0721.0721.0721.0720.77-0.24%-
Mar 19, 202621.1221.1221.1221.1220.821.78%-
Mar 18, 202620.7520.7520.7520.7520.45-5.03%-
Mar 17, 202621.8521.8521.8521.8521.543.07%-
Mar 16, 202621.2021.2021.2021.2020.90-0.19%-
Mar 13, 202620.7320.7320.7321.2420.944.27%100
Mar 12, 202621.4921.4921.4920.3720.08-4.28%100
Mar 11, 202621.2821.2821.2821.2820.98-1.21%-
Mar 10, 202621.5421.5421.5421.5421.23-0.14%-
Mar 9, 202621.5721.5721.5721.5721.26-2.04%-
Mar 6, 202622.0222.0222.0222.0221.71-6.81%-
Mar 5, 202623.6323.6323.6323.6323.290.42%-
Mar 4, 202623.5323.5323.5323.5323.191.42%-
Mar 3, 202623.2023.2023.2023.2022.872.56%-
Mar 2, 202622.6222.6222.6222.6222.30-1.69%-
Feb 27, 202623.0123.0123.0123.0122.68-1.24%-
Feb 26, 202623.3023.3023.3023.3022.97-1.52%-
Feb 25, 202623.6623.6623.6623.6623.323.14%-
Feb 24, 202622.9422.9422.9422.9422.61-1.42%-
Feb 23, 202623.2723.2723.2723.2722.944.54%-