Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 91.00
-0.50 (-0.55%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:FE4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | - | 0.55% | - |
| Jul 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Jul 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Jul 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jul 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Jul 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.79% | - |
| Jul 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Jul 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Jul 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Jul 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Jul 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Jul 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 6, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Jul 2, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 40 |
| Jul 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jun 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.67% | - |
| Jun 29, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jun 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.75% | - |
| Jun 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jun 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jun 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jun 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jun 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Jun 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jun 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Jun 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jun 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Jun 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Jun 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Jun 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| Jun 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Jun 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Jun 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jun 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Jun 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Jun 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Jun 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| May 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| May 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| May 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| May 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| May 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| May 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| May 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |