Franklin Resources, Inc. (BIT:1BEN)
Italy
· Delayed Price · Currency is EUR 20.12
-0.70 (-3.36%)
At close: Dec 4, 2025
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -4.52% | - |
| Dec 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -3.36% | - |
| Dec 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 7.88% | - |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.75% | - |
| Dec 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.65% | - |
| Nov 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.65% | - |
| Nov 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% | - |
| Nov 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.97% | - |
| Nov 25, 2025 | 19.15 | 19.15 | 19.15 | 19.63 | 19.63 | 2.83% | 100 |
| Nov 24, 2025 | 19.05 | 19.05 | 19.05 | 19.09 | 19.09 | 0.50% | 100 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.21% | - |
| Nov 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Nov 19, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.21% | - |
| Nov 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.71% | - |
| Nov 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.79% | - |
| Nov 14, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -4.21% | - |
| Nov 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% | - |
| Nov 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.08% | - |
| Nov 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.62% | - |
| Nov 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.67% | - |
| Nov 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.99% | - |
| Nov 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.28% | - |
| Nov 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.68% | - |
| Nov 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.91% | - |
| Nov 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.93% | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.55% | - |
| Oct 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.85% | - |
| Oct 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Oct 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% | - |
| Oct 27, 2025 | 20.24 | 20.24 | 20.24 | 20.10 | 20.10 | 2.94% | 2 |
| Oct 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.86% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.52% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.08% | - |
| Oct 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.23% | - |
| Oct 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.87% | - |
| Oct 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.94% | - |
| Oct 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -2.29% | - |
| Oct 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.48% | - |
| Oct 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.38% | - |
| Oct 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.56% | - |
| Oct 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% | - |
| Oct 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% | - |
| Oct 8, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.58% | - |
| Oct 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.33% | - |
| Oct 6, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2.09% | - |
| Oct 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.77% | - |
| Oct 2, 2025 | 19.34 | 19.34 | 19.34 | 19.43 | 19.43 | -1.69% | 104 |
| Oct 1, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.33% | - |
| Sep 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.55% | - |
| Sep 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.40% | - |
| Sep 26, 2025 | 19.75 | 19.75 | 19.75 | 20.02 | 19.75 | -0.35% | - |
| Sep 25, 2025 | 19.82 | 19.82 | 19.82 | 20.09 | 19.82 | -0.64% | - |
| Sep 24, 2025 | 19.94 | 19.94 | 19.94 | 20.22 | 19.94 | -1.75% | - |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.58 | 20.30 | -0.24% | - |
| Sep 22, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.35 | -0.43% | 102 |
| Sep 19, 2025 | 20.44 | 20.44 | 20.44 | 20.72 | 20.44 | 0.24% | - |
| Sep 18, 2025 | 20.39 | 20.39 | 20.39 | 20.67 | 20.39 | 0.44% | - |
| Sep 17, 2025 | 21.40 | 21.40 | 20.00 | 20.58 | 20.30 | 0.59% | 25 |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.46 | 20.18 | -1.35% | - |
| Sep 15, 2025 | 20.46 | 20.46 | 20.46 | 20.74 | 20.46 | -1.75% | - |
| Sep 12, 2025 | 20.82 | 20.82 | 20.82 | 21.11 | 20.82 | 0.33% | - |
| Sep 11, 2025 | 20.75 | 20.75 | 20.75 | 21.04 | 20.75 | 0.38% | - |
| Sep 10, 2025 | 20.67 | 20.67 | 20.67 | 20.96 | 20.67 | -0.76% | - |
| Sep 9, 2025 | 20.83 | 20.83 | 20.83 | 21.12 | 20.83 | -0.52% | - |
| Sep 8, 2025 | 20.94 | 20.94 | 20.94 | 21.23 | 20.94 | -0.09% | - |
| Sep 5, 2025 | 20.96 | 20.96 | 20.96 | 21.25 | 20.96 | -3.54% | - |
| Sep 4, 2025 | 21.73 | 21.73 | 21.73 | 22.03 | 21.73 | 0.87% | - |
| Sep 3, 2025 | 21.54 | 21.54 | 21.54 | 21.84 | 21.54 | 0.74% | - |
| Sep 2, 2025 | 21.38 | 21.38 | 21.38 | 21.68 | 21.38 | -1.05% | - |
| Sep 1, 2025 | 21.61 | 21.61 | 21.61 | 21.91 | 21.61 | - | - |
| Aug 29, 2025 | 21.61 | 21.61 | 21.61 | 21.91 | 21.61 | 0.74% | - |
| Aug 28, 2025 | 21.45 | 21.45 | 21.45 | 21.75 | 21.45 | -1.18% | - |
| Aug 27, 2025 | 21.71 | 21.71 | 21.71 | 22.01 | 21.71 | 1.71% | - |
| Aug 26, 2025 | 21.34 | 21.34 | 21.34 | 21.64 | 21.34 | -0.09% | - |
| Aug 25, 2025 | 21.36 | 21.36 | 21.36 | 21.66 | 21.36 | 0.46% | - |
| Aug 22, 2025 | 21.27 | 21.27 | 21.27 | 21.56 | 21.27 | 2.28% | - |
| Aug 21, 2025 | 20.79 | 20.79 | 20.79 | 21.08 | 20.79 | 0.09% | - |
| Aug 20, 2025 | 20.77 | 20.77 | 20.77 | 21.06 | 20.77 | -2.05% | - |
| Aug 19, 2025 | 21.21 | 21.21 | 21.21 | 21.50 | 21.21 | -0.42% | - |
| Aug 18, 2025 | 21.30 | 21.30 | 21.30 | 21.59 | 21.29 | -1.91% | - |
| Aug 14, 2025 | 21.71 | 21.71 | 21.71 | 22.01 | 21.71 | -0.23% | - |
| Aug 13, 2025 | 21.76 | 21.76 | 21.76 | 22.06 | 21.76 | 0.32% | - |
| Aug 12, 2025 | 21.69 | 21.69 | 21.69 | 21.99 | 21.69 | 1.29% | - |
| Aug 11, 2025 | 21.41 | 21.41 | 21.41 | 21.71 | 21.41 | 0.60% | - |
| Aug 8, 2025 | 21.29 | 21.29 | 21.29 | 21.58 | 21.29 | 0.84% | - |
| Aug 7, 2025 | 21.11 | 21.11 | 21.11 | 21.40 | 21.11 | -1.25% | - |
| Aug 6, 2025 | 21.37 | 21.37 | 21.37 | 21.67 | 21.37 | 0.23% | - |
| Aug 5, 2025 | 21.32 | 21.32 | 21.32 | 21.62 | 21.32 | -0.60% | - |
| Aug 4, 2025 | 21.45 | 21.45 | 21.45 | 21.75 | 21.45 | 3.82% | - |
| Aug 1, 2025 | 20.66 | 20.66 | 20.66 | 20.95 | 20.66 | -1.41% | - |
| Jul 31, 2025 | 20.96 | 20.96 | 20.96 | 21.25 | 20.96 | -0.56% | - |
| Jul 30, 2025 | 21.08 | 21.08 | 21.08 | 21.37 | 21.08 | 0.85% | - |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 21.19 | 20.90 | 0.05% | - |
| Jul 28, 2025 | 20.89 | 20.89 | 20.89 | 21.18 | 20.89 | 0.76% | - |
| Jul 25, 2025 | 20.73 | 20.73 | 20.73 | 21.02 | 20.73 | -0.14% | - |
| Jul 24, 2025 | 20.76 | 20.76 | 20.76 | 21.05 | 20.76 | 0.29% | - |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.99 | 20.70 | 0.57% | - |
| Jul 22, 2025 | 20.59 | 20.59 | 20.59 | 20.87 | 20.58 | -0.86% | - |
| Jul 21, 2025 | 20.76 | 20.76 | 20.76 | 21.05 | 20.76 | -0.80% | - |
| Jul 18, 2025 | 20.93 | 20.93 | 20.93 | 21.22 | 20.93 | 0.66% | - |