Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 79.50
+4.00 (5.30%)
At close: Feb 20, 2026
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 5.30% | - |
| Feb 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Feb 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -14.44% | - |
| Feb 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Feb 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Feb 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Feb 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Feb 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Feb 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Feb 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Feb 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Feb 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Feb 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | 0.59% | - |
| Feb 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.76 | 4.29% | - |
| Feb 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 1.24% | - |
| Jan 30, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.28 | - | - |
| Jan 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.28 | -1.83% | - |
| Jan 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | -1.80% | - |
| Jan 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.27 | 0.60% | - |
| Jan 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | -2.92% | - |
| Jan 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | 1.18% | - |
| Jan 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.27 | 3.05% | - |
| Jan 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | -1.80% | - |
| Jan 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.27 | -0.60% | - |
| Jan 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.77 | -1.18% | - |
| Jan 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.76 | 1.19% | - |
| Jan 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.77 | - | - |
| Jan 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.77 | - | - |
| Jan 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.77 | 0.60% | - |
| Jan 12, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.27 | -1.76% | - |
| Jan 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.76 | 3.66% | - |
| Jan 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | -2.38% | - |
| Jan 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.77 | 2.44% | - |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | 0.61% | - |
| Jan 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 1.88% | - |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | -9.09% | - |
| Dec 30, 2025 | 81.50 | 88.00 | 81.50 | 88.00 | 87.76 | 6.67% | 43 |
| Dec 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | 4.43% | - |
| Dec 23, 2025 | 81.50 | 81.50 | 79.00 | 79.00 | 78.78 | -3.66% | 3 |
| Dec 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | -3.53% | - |
| Dec 19, 2025 | 82.00 | 85.00 | 82.00 | 85.00 | 84.76 | 4.29% | 3 |
| Dec 18, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | -0.61% | - |
| Dec 17, 2025 | 82.00 | 82.00 | 79.00 | 82.00 | 81.77 | 0.61% | 137 |
| Dec 16, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 1.24% | - |
| Dec 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.28 | -0.62% | - |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.78 | 1.89% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.28 | 1.92% | - |
| Dec 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | -1.27% | - |
| Dec 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | -0.63% | - |
| Dec 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.28 | - | - |