Franklin Electric Co., Inc. (FRA:FE4)
Germany · Delayed Price · Currency is EUR 84.50
+2.50 (3.05%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:FE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| May 15, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| May 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| May 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| May 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| May 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| May 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.28% | - |
| May 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | 0.60% | - |
| May 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | - | - |
| May 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | -2.34% | - |
| Apr 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | -1.16% | - |
| Apr 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.25 | -0.57% | - |
| Apr 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.75 | 1.75% | - |
| Apr 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | - | - |
| Apr 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | 3.64% | - |
| Apr 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | -2.94% | - |
| Apr 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.76 | 1.19% | - |
| Apr 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | -0.59% | - |
| Apr 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.26 | 2.42% | - |
| Apr 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | -1.20% | - |
| Apr 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | -2.91% | - |
| Apr 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.76 | - | - |
| Apr 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.76 | 2.38% | - |
| Apr 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | - | - |
| Apr 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | 0.60% | - |
| Apr 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | 1.83% | - |
| Apr 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | 2.50% | - |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 1.27% | - |
| Apr 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | 0.64% | - |
| Apr 1, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | 0.64% | - |
| Mar 31, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | 1.30% | - |
| Mar 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.78 | -1.91% | - |
| Mar 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | -0.63% | - |
| Mar 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | -0.63% | - |
| Mar 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | 1.92% | - |
| Mar 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | 2.63% | - |
| Mar 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | -1.94% | - |
| Mar 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.28 | -0.64% | - |