Skip to main content
logo
Franklin Resources, Inc. (BIT:1BEN)
Italy flag Italy · Delayed Price · Currency is EUR
27.17
+0.14 (0.52%)
At close: May 27, 2026

BIT:1BEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202627.1727.1727.1727.1727.170.52%-
May 26, 202627.0327.0327.0327.0327.03-2.77%-
May 25, 202627.8027.8027.8027.8027.804.04%-
May 22, 202626.7226.7226.7226.7226.720.45%-
May 21, 202626.6026.6026.6026.6026.60-0.97%-
May 20, 202626.8626.8626.8626.8626.86-0.52%-
May 19, 202627.0027.0027.0027.0027.00-2.42%-
May 18, 202627.6727.6727.6727.6727.671.13%-
May 15, 202627.3627.3627.3627.3627.36-1.33%-
May 14, 202627.7327.7327.7327.7327.732.17%-
May 13, 202627.1427.1427.1427.1427.142.38%-
May 12, 202626.5126.5126.5126.5126.511.14%-
May 11, 202627.1927.1927.1926.2126.21-0.11%38
May 8, 202626.2426.2426.2426.2426.240.42%-
May 7, 202626.1326.1326.1326.1326.13-1.43%-
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, 202620.0020.3120.0020.2020.202.05%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%-