Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 78.50
-0.50 (-0.63%)
At close: Mar 27, 2026
FRA:FE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Mar 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Mar 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Mar 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Mar 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -7.14% | - |
| Mar 18, 2026 | 78.50 | 84.00 | 78.50 | 84.00 | 84.00 | 7.69% | 9 |
| Mar 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Mar 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Mar 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Mar 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Mar 10, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | 2.48% | 4 |
| Mar 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | - |
| Mar 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Mar 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Mar 4, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Mar 3, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 3.03% | 110 |
| Mar 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Feb 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Feb 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Feb 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Feb 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| 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% | - |