Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 85.50
-1.50 (-1.72%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:FE4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Aug 21, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Aug 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.89% | - |
| Aug 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 222 |
| Aug 17, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Aug 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Aug 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Aug 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Aug 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Aug 10, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Aug 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.27% | - |
| Aug 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.76 | 2.73% | - |
| Aug 4, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.26 | 2.23% | - |
| Aug 3, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.27 | 1.13% | - |
| Jul 31, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.27 | -2.21% | - |
| Jul 30, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.27 | -4.23% | - |
| Jul 29, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.26 | 3.85% | - |
| Jul 28, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.77 | -0.55% | - |
| Jul 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.26 | 0.55% | - |
| Jul 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.77 | 1.11% | - |
| Jul 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.77 | 0.56% | - |
| Jul 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.27 | -0.56% | - |
| Jul 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.77 | -0.55% | - |
| Jul 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.27 | -1.63% | - |
| Jul 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.76 | 2.79% | - |
| Jul 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.27 | -0.56% | - |
| Jul 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.77 | 1.12% | - |
| Jul 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.77 | - | - |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.77 | 2.30% | - |
| Jul 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.78 | - | - |
| Jul 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.78 | -1.69% | - |
| Jul 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.27 | -2.21% | - |
| Jul 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.27 | - | - |
| Jul 6, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.27 | - | - |
| Jul 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.27 | 0.56% | - |
| Jul 2, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 89.77 | -2.17% | 40 |
| Jul 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.76 | 1.10% | - |
| Jun 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.77 | -2.67% | - |
| Jun 29, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.26 | - | - |
| Jun 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.26 | 2.75% | - |
| Jun 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.77 | 1.68% | - |
| Jun 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.27 | 0.56% | - |
| Jun 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.77 | - | - |
| Jun 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.77 | - | - |
| Jun 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.77 | 0.56% | - |
| Jun 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.27 | 0.57% | - |
| Jun 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.77 | - | - |