Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 79.00
-1.00 (-1.25%)
Last updated: Sep 30, 2025, 8:17 AM CET
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 123 |
| Sep 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | 123 |
| Sep 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 123 |
| Sep 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | 123 |
| Sep 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 123 |
| Sep 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | 123 |
| Sep 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 123 |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | 123 |
| Sep 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 123 |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | 123 |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | 123 |
| Sep 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | 123 |
| Sep 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 123 |
| Sep 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | 123 |
| Sep 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | 123 |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 123 |
| Sep 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 123 |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 123 |
| Sep 3, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | 123 |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 123 |
| Sep 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 123 |
| Aug 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 123 |
| Aug 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 123 |
| Aug 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 123 |
| Aug 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 123 |
| Aug 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | 123 |
| Aug 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 123 |
| Aug 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | 123 |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 123 |
| Aug 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | 123 |
| Aug 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | 123 |
| Aug 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | 123 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | 123 |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | 123 |
| Aug 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Aug 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Aug 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Aug 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | 0.63% | - |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | 1.27% | - |
| Aug 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | -1.86% | - |
| Aug 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | -1.23% | - |
| Jul 31, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | - | - |
| Jul 30, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 2.52% | - |
| Jul 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.28 | 1.92% | - |
| Jul 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | 0.65% | - |
| Jul 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.28 | 0.65% | - |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.78 | 0.65% | - |
| Jul 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.29 | 0.66% | - |
| Jul 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | -0.65% | - |