Franklin Templeton Inc. (FRA:FRK)
Germany · Delayed Price · Currency is EUR 29.86
+0.25 (0.84%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:FRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | - | 0.84% | - |
| Aug 25, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.44% | - |
| Aug 24, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.93% | - |
| Aug 21, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.24% | - |
| Aug 20, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.38% | - |
| Aug 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.72% | - |
| Aug 18, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.69% | - |
| Aug 17, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.17% | - |
| Aug 14, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.55% | - |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.80% | - |
| Aug 12, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.38% | - |
| Aug 11, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.33% | 22 |
| Aug 10, 2026 | 29.07 | 29.27 | 29.07 | 29.27 | 29.27 | -1.41% | 22 |
| Aug 7, 2026 | 29.34 | 29.69 | 29.34 | 29.69 | 29.69 | -1.23% | 40 |
| Aug 6, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -2.78% | - |
| Aug 5, 2026 | 30.93 | 31.19 | 30.92 | 30.92 | 30.92 | 1.54% | 82 |
| Aug 4, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 3.68% | - |
| Aug 3, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.07% | - |
| Jul 31, 2026 | 28.68 | 29.35 | 28.68 | 29.35 | 29.35 | 5.05% | 33 |
| Jul 30, 2026 | 28.22 | 28.22 | 27.94 | 27.94 | 27.94 | -3.79% | 352 |
| Jul 29, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.17% | - |
| Jul 28, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.54% | - |
| Jul 27, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.13% | - |
| Jul 24, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.77% | - |
| Jul 23, 2026 | 28.15 | 28.45 | 28.15 | 28.45 | 28.45 | 0.18% | 1,000 |
| Jul 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.32% | - |
| Jul 21, 2026 | 28.21 | 28.21 | 28.03 | 28.03 | 28.03 | -1.34% | 135 |
| Jul 20, 2026 | 28.38 | 28.41 | 28.38 | 28.41 | 28.41 | -1.29% | 56 |
| Jul 17, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.44% | - |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.07% | - |
| Jul 15, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.14% | - |
| Jul 14, 2026 | 28.70 | 28.85 | 28.70 | 28.85 | 28.85 | -0.93% | 50 |
| Jul 13, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.48% | - |
| Jul 10, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.07% | - |
| Jul 9, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -2.01% | - |
| Jul 8, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.30% | - |
| Jul 7, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.07% | - |
| Jul 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.74% | - |
| Jul 3, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.00% | - |
| Jul 2, 2026 | 29.75 | 30.03 | 29.75 | 30.03 | 30.03 | 3.62% | 100 |
| Jul 1, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.21% | - |
| Jun 30, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.45% | - |
| Jun 29, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 2.81% | - |
| Jun 26, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.12 | -0.63% | - |
| Jun 25, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.30 | -4.80% | - |
| Jun 24, 2026 | 29.64 | 30.03 | 29.64 | 30.03 | 29.72 | 2.46% | 16 |
| Jun 23, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.01 | 2.13% | - |
| Jun 22, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.41 | 0.17% | - |
| Jun 19, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.36 | -0.87% | - |
| Jun 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.61 | 1.44% | - |