Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 79.50
+1.50 (1.92%)
At close: Jul 29, 2025, 10:00 PM CET
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | -1.23% | 123 |
| Jul 31, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | - | - |
| Jul 30, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 2.52% | 123 |
| Jul 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1.92% | 123 |
| Jul 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | 0.65% | 123 |
| Jul 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 0.65% | 123 |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | 0.65% | - |
| Jul 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 0.66% | 123 |
| Jul 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -0.65% | - |
| Jul 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.29% | 123 |
| Jul 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1.97% | 123 |
| Jul 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -3.18% | 123 |
| Jul 16, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | - | 2.61% | 123 |
| Jul 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -0.65% | 182 |
| Jul 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | -1.28% | 182 |
| Jul 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | 0.65% | 182 |
| Jul 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 0.65% | 182 |
| Jul 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | 0.65% | - |
| Jul 8, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.29% | 182 |
| Jul 7, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | - | 182 |
| Jul 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | - | 182 |
| Jul 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1.31% | - |
| Jul 2, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 2.68% | - |
| Jul 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -1.97% | - |
| Jun 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -1.30% | - |
| Jun 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | 3.36% | 182 |
| Jun 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -1.32% | - |
| Jun 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 2.03% | 182 |
| Jun 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2.07% | - |
| Jun 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.68% | 182 |
| Jun 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -0.68% | 182 |
| Jun 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | - | 182 |
| Jun 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | - | - |
| Jun 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2.08% | - |
| Jun 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | - | - |
| Jun 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | -2.70% | 182 |
| Jun 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -1.33% | 182 |
| Jun 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 0.67% | 182 |
| Jun 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | - | - |
| Jun 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1.36% | 182 |
| Jun 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -0.68% | 182 |
| Jun 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -1.33% | 182 |
| Jun 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2.04% | - |
| Jun 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -0.68% | 182 |
| Jun 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -1.33% | 182 |
| May 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | -0.66% | 182 |
| May 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | - |
| May 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 2.72% | - |
| May 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | - | - |
| May 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -2.00% | 182 |