Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 222.60
+6.70 (3.10%)
Last updated: Jan 28, 2026, 12:34 PM CET
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 211.30 | 211.30 | 200.90 | 200.90 | 200.90 | -8.52% | 25 |
| Jan 29, 2026 | 224.60 | 228.40 | 219.60 | 219.60 | 219.60 | -1.96% | 86 |
| Jan 28, 2026 | 219.90 | 224.00 | 219.90 | 224.00 | 224.00 | 3.75% | 272 |
| Jan 27, 2026 | 217.40 | 221.70 | 215.50 | 215.90 | 215.90 | -3.27% | 66 |
| Jan 26, 2026 | 219.00 | 223.20 | 219.00 | 223.20 | 223.20 | 3.24% | 1,105 |
| Jan 23, 2026 | 221.00 | 221.80 | 216.20 | 216.20 | 216.20 | -2.08% | 109 |
| Jan 22, 2026 | 215.20 | 220.80 | 215.20 | 220.80 | 220.80 | 1.75% | 10 |
| Jan 21, 2026 | 219.30 | 221.90 | 217.00 | 217.00 | 217.00 | 0.93% | 206 |
| Jan 20, 2026 | 216.10 | 216.10 | 215.00 | 215.00 | 215.00 | 0.66% | 368 |
| Jan 19, 2026 | 212.20 | 213.60 | 212.10 | 213.60 | 213.60 | 2.15% | 43 |
| Jan 16, 2026 | 206.00 | 209.10 | 206.00 | 209.10 | 209.10 | 1.16% | 10 |
| Jan 15, 2026 | 201.90 | 206.70 | 201.90 | 206.70 | 206.70 | 1.82% | 24 |
| Jan 14, 2026 | 205.60 | 206.20 | 203.00 | 203.00 | 203.00 | 1.35% | 515 |
| Jan 13, 2026 | 197.00 | 201.40 | 197.00 | 200.30 | 200.30 | -1.04% | 174 |
| Jan 12, 2026 | 200.30 | 202.60 | 200.30 | 202.40 | 202.40 | 4.36% | 71 |
| Jan 9, 2026 | 192.55 | 193.95 | 192.55 | 193.95 | 193.95 | 1.84% | 26 |
| Jan 8, 2026 | 184.95 | 190.45 | 184.95 | 190.45 | 190.45 | 2.45% | 28 |
| Jan 7, 2026 | 184.90 | 185.90 | 184.90 | 185.90 | 185.90 | 2.62% | 6 |
| Jan 6, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -0.85% | - |
| Jan 5, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 4.85% | 15 |
| Jan 2, 2026 | 178.25 | 179.00 | 174.25 | 174.25 | 174.25 | -1.72% | 177 |
| Dec 30, 2025 | 177.15 | 177.30 | 177.15 | 177.30 | 177.30 | 0.62% | - |
| Dec 29, 2025 | 181.90 | 181.90 | 176.20 | 176.20 | 176.20 | -4.06% | 35 |
| Dec 23, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -0.73% | - |
| Dec 22, 2025 | 183.80 | 185.00 | 183.80 | 185.00 | 185.00 | 1.40% | 57 |
| Dec 19, 2025 | 177.05 | 182.45 | 177.05 | 182.45 | 182.45 | 3.55% | 8 |
| Dec 18, 2025 | 176.15 | 176.20 | 176.15 | 176.20 | 176.20 | -2.00% | 10 |
| Dec 17, 2025 | 178.80 | 179.80 | 178.80 | 179.80 | 179.80 | 0.08% | 45 |
| Dec 16, 2025 | 179.10 | 179.65 | 179.10 | 179.65 | 179.65 | -2.66% | 48 |
| Dec 15, 2025 | 184.70 | 186.00 | 184.55 | 184.55 | 184.55 | 0.05% | 78 |
| Dec 12, 2025 | 183.10 | 186.45 | 183.10 | 184.45 | 184.45 | 4.39% | 93 |
| Dec 11, 2025 | 176.00 | 176.70 | 176.00 | 176.70 | 176.70 | 1.26% | 20 |
| Dec 10, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1.48% | - |
| Dec 9, 2025 | 170.15 | 171.95 | 170.15 | 171.95 | 171.95 | -0.75% | 24 |
| Dec 8, 2025 | 173.75 | 174.35 | 173.25 | 173.25 | 173.25 | -0.14% | 17 |
| Dec 5, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.72% | - |
| Dec 4, 2025 | 172.25 | 175.15 | 172.25 | 174.75 | 174.75 | 0.55% | 17 |
| Dec 3, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.47 | -2.06% | - |
| Dec 2, 2025 | 176.45 | 177.45 | 176.45 | 177.45 | 177.12 | -1.93% | 17 |
| Dec 1, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.61 | 1.06% | - |
| Nov 28, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 178.71 | 0.70% | - |
| Nov 27, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.47 | 1.57% | - |
| Nov 26, 2025 | 173.55 | 175.05 | 173.55 | 175.05 | 174.72 | 0.81% | 31 |
| Nov 25, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.32 | 5.34% | - |
| Nov 24, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.54 | -0.45% | - |
| Nov 21, 2025 | 162.10 | 165.60 | 162.10 | 165.60 | 165.29 | -2.67% | 292 |
| Nov 20, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 169.83 | 1.86% | - |
| Nov 19, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 166.74 | 0.57% | - |
| Nov 18, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 165.79 | -1.89% | - |
| Nov 17, 2025 | 169.45 | 169.45 | 169.30 | 169.30 | 168.98 | 0.03% | 12 |