Franklin Electric Co., Inc. (FRA:FE4)
Germany
· Delayed Price · Currency is EUR 80.50
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:22 AM CET
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Dec 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Dec 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Nov 28, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Nov 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Nov 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Nov 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Nov 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Nov 20, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Nov 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Nov 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Nov 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Nov 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Nov 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Nov 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Nov 6, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 1.27% | - |
| Nov 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | -1.86% | - |
| Nov 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | -1.23% | - |
| Oct 31, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | 1.24% | - |
| Oct 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | - | - |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | -3.01% | - |
| Oct 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | -1.19% | - |
| Oct 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | - | - |
| Oct 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | 0.60% | - |
| Oct 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | - | - |
| Oct 22, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | 0.60% | - |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | 1.22% | - |
| Oct 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.76 | 1.86% | - |
| Oct 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | - | - |
| Oct 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | 1.26% | - |
| Oct 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | 1.27% | - |
| Oct 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | -1.26% | - |
| Oct 13, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.27 | 0.63% | 25 |
| Oct 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | -1.25% | - |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 0.63% | - |
| Oct 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | -0.63% | - |
| Oct 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | -1.23% | - |
| Oct 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | - | - |
| Oct 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | 1.89% | - |
| Oct 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | 0.63% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - | - |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | -1.25% | - |
| Sep 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 1.27% | - |
| Sep 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | 0.64% | - |
| Sep 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | -0.63% | - |
| Sep 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | -0.63% | - |
| Sep 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - | - |
| Sep 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | -0.63% | - |
| Sep 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 1.27% | - |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | 0.64% | - |
| Sep 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | -0.63% | - |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | -0.63% | - |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | -1.85% | - |
| Sep 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | 1.89% | - |
| Sep 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - | - |
| Sep 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | -2.45% | - |
| Sep 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | -0.61% | - |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.76 | -0.61% | - |
| Sep 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.26 | 1.23% | - |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | - | - |
| Sep 3, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | -0.61% | - |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.76 | - | - |
| Sep 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.76 | -1.20% | - |
| Aug 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | -1.19% | - |
| Aug 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.76 | 0.60% | - |
| Aug 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | 0.60% | - |
| Aug 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | -0.60% | - |
| Aug 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.26 | 3.09% | - |
| Aug 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | - | - |
| Aug 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | -1.82% | - |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.26 | 1.23% | - |
| Aug 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | 1.24% | - |
| Aug 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | -1.23% | - |
| Aug 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.26 | -1.81% | - |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.76 | 2.47% | - |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | 3.18% | - |
| Aug 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | 1.29% | - |
| Aug 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.28 | -1.27% | - |
| Aug 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | -1.26% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | -1.24% | - |
| Aug 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.04 | 0.63% | - |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.54 | 1.27% | - |
| Aug 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.55 | -1.86% | - |
| Aug 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.04 | -1.23% | - |
| Jul 31, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.03 | - | - |
| Jul 30, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.03 | 2.52% | - |
| Jul 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.05 | 1.92% | - |
| Jul 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | 0.65% | - |
| Jul 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.06 | 0.65% | - |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.56 | 0.65% | - |
| Jul 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.06 | 0.66% | - |
| Jul 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.57 | -0.65% | - |
| Jul 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.06 | -1.29% | - |
| Jul 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.06 | 1.97% | - |