Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 83.00
+1.00 (1.22%)
Last updated: Oct 21, 2025, 8:16 AM CET
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | - | - |
| Oct 22, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 0.60% | 25 |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1.22% | - |
| Oct 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1.86% | 25 |
| Oct 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | - | 25 |
| Oct 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | 1.26% | 25 |
| Oct 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1.27% | - |
| Oct 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -1.26% | 25 |
| Oct 13, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | - | 0.63% | 25 |
| Oct 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -1.25% | 123 |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 0.63% | - |
| Oct 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -0.63% | 123 |
| Oct 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.23% | - |
| Oct 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | - | - |
| Oct 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1.89% | 123 |
| Oct 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | 0.63% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | - | 123 |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -1.25% | 123 |
| Sep 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1.27% | - |
| Sep 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 0.64% | 123 |
| Sep 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -0.63% | - |
| Sep 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -0.63% | - |
| Sep 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | - | 123 |
| Sep 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -0.63% | - |
| Sep 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1.27% | 123 |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 0.64% | 123 |
| Sep 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -0.63% | 123 |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -0.63% | 123 |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -1.85% | 123 |
| Sep 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1.89% | 123 |
| Sep 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | - | 123 |
| Sep 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -2.45% | 123 |
| Sep 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | -0.61% | 123 |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -0.61% | 123 |
| Sep 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1.23% | 123 |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | - | 123 |
| Sep 3, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | -0.61% | 123 |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | - | 123 |
| Sep 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 123 |
| Aug 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | 123 |
| Aug 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 0.60% | - |
| Aug 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 0.60% | 123 |
| Aug 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -0.60% | - |
| Aug 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 3.09% | - |
| Aug 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | - | 123 |
| Aug 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -1.82% | 123 |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1.23% | - |
| Aug 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1.24% | 123 |
| Aug 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | -1.23% | 123 |
| Aug 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | -1.81% | 123 |