Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 85.00
+3.00 (3.66%)
At close: Jan 9, 2026
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | - |
| Jan 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Jan 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | - |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -9.09% | - |
| Dec 30, 2025 | 81.50 | 88.00 | 81.50 | 88.00 | 88.00 | 6.67% | 43 |
| Dec 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4.43% | - |
| Dec 23, 2025 | 81.50 | 81.50 | 79.00 | 79.00 | 79.00 | -3.66% | 3 |
| Dec 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| Dec 19, 2025 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 4.29% | 3 |
| Dec 18, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Dec 17, 2025 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | 0.61% | 137 |
| Dec 16, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Dec 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Dec 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Dec 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Dec 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Dec 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Dec 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Dec 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Nov 28, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Nov 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Nov 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Nov 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Nov 20, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Nov 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Nov 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Nov 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Nov 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Nov 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Nov 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Nov 6, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 1.27% | - |
| Nov 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | -1.86% | - |
| Nov 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | -1.23% | - |
| Oct 31, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | 1.24% | - |
| Oct 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | - | - |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | -3.01% | - |
| Oct 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | -1.19% | - |
| Oct 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | - | - |