Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 81.50
-0.50 (-0.61%)
Last updated: Sep 9, 2025, 8:14 AM CET
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2.47% | 123 |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 3.18% | 123 |
| Aug 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1.29% | 123 |
| Aug 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -1.27% | 123 |
| Aug 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -1.26% | 123 |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -1.24% | 123 |
| Aug 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | - | 0.63% | 123 |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1.27% | 123 |
| Aug 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | -1.86% | 123 |
| 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% | - |