Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 182.25
+4.00 (2.24%)
At close: Sep 26, 2025
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 187.40 | 187.40 | 182.40 | 182.40 | 182.40 | -4.70% | 130 |
| Sep 29, 2025 | 188.65 | 191.40 | 188.65 | 191.40 | 191.40 | 5.02% | 3 |
| Sep 26, 2025 | 182.10 | 182.25 | 182.10 | 182.25 | 182.25 | 2.24% | 11 |
| Sep 25, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -1.16% | - |
| Sep 24, 2025 | 180.80 | 180.80 | 180.35 | 180.35 | 180.35 | -1.53% | 50 |
| Sep 23, 2025 | 181.15 | 183.35 | 181.15 | 183.15 | 183.15 | 1.13% | 41 |
| Sep 22, 2025 | 182.05 | 182.15 | 181.10 | 181.10 | 181.10 | 0.19% | 45 |
| Sep 19, 2025 | 171.65 | 180.75 | 171.65 | 180.75 | 180.75 | 6.11% | 37 |
| Sep 18, 2025 | 168.85 | 171.00 | 168.85 | 170.35 | 170.35 | 0.47% | 46 |
| Sep 17, 2025 | 167.60 | 169.55 | 167.60 | 169.55 | 169.55 | -2.02% | 30 |
| Sep 16, 2025 | 172.65 | 173.05 | 172.65 | 173.05 | 173.05 | 1.73% | 60 |
| Sep 15, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -2.41% | - |
| Sep 12, 2025 | 173.05 | 174.40 | 173.05 | 174.30 | 174.30 | 1.19% | 30 |
| Sep 11, 2025 | 168.00 | 172.25 | 168.00 | 172.25 | 172.25 | 1.15% | 31 |
| Sep 10, 2025 | 167.75 | 170.90 | 167.75 | 170.30 | 169.98 | 0.83% | 52 |
| Sep 9, 2025 | 168.00 | 168.90 | 168.00 | 168.90 | 168.58 | 2.67% | 78 |
| Sep 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.19 | 1.20% | - |
| Sep 5, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.24 | 1.53% | - |
| Sep 4, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 159.80 | -2.70% | - |
| Sep 3, 2025 | 162.35 | 164.55 | 162.35 | 164.55 | 164.24 | 1.14% | 50 |
| Sep 2, 2025 | 163.55 | 163.55 | 162.50 | 162.70 | 162.39 | 0.43% | 127 |
| Sep 1, 2025 | 164.05 | 164.05 | 162.00 | 162.00 | 161.69 | 0.34% | 120 |
| Aug 29, 2025 | 156.80 | 161.45 | 156.65 | 161.45 | 161.14 | 1.76% | 137 |
| Aug 28, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.35 | -0.53% | - |
| Aug 27, 2025 | 158.60 | 159.50 | 158.60 | 159.50 | 159.20 | 0.41% | 1 |
| Aug 26, 2025 | 157.40 | 158.85 | 157.40 | 158.85 | 158.55 | 0.44% | 38 |
| Aug 25, 2025 | 157.05 | 158.15 | 157.05 | 158.15 | 157.85 | 0.67% | 15 |
| Aug 22, 2025 | 155.65 | 157.10 | 155.65 | 157.10 | 156.80 | 3.42% | 62 |
| Aug 21, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.61 | 1.13% | - |
| Aug 20, 2025 | 148.95 | 150.20 | 148.95 | 150.20 | 149.91 | -0.30% | 1 |
| Aug 19, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.36 | -0.63% | - |
| Aug 18, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.31 | -0.13% | - |
| Aug 15, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.51 | -1.33% | - |
| Aug 14, 2025 | 153.70 | 153.85 | 153.70 | 153.85 | 153.56 | 1.32% | 50 |
| Aug 13, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.56 | -0.43% | - |
| Aug 12, 2025 | 150.60 | 152.50 | 150.60 | 152.50 | 152.21 | 4.06% | 13 |
| Aug 11, 2025 | 145.05 | 146.55 | 145.05 | 146.55 | 146.27 | -0.24% | 20 |
| Aug 8, 2025 | 146.40 | 146.90 | 146.40 | 146.90 | 146.62 | -0.27% | 1 |
| Aug 7, 2025 | 146.10 | 147.30 | 146.10 | 147.30 | 147.02 | 0.20% | 112 |
| Aug 6, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 1.94% | - |
| Aug 5, 2025 | 143.65 | 144.20 | 143.65 | 144.20 | 143.93 | 3.63% | 25 |
| Aug 4, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 138.89 | -0.04% | - |
| Aug 1, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 138.94 | -0.07% | - |
| Jul 31, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.04 | 0.18% | - |
| Jul 30, 2025 | 139.95 | 139.95 | 139.05 | 139.05 | 138.79 | -0.36% | 50 |
| Jul 29, 2025 | 138.25 | 139.55 | 138.25 | 139.55 | 139.28 | -0.14% | 5 |
| Jul 28, 2025 | 138.40 | 139.75 | 138.40 | 139.75 | 139.48 | 0.40% | 125 |
| Jul 25, 2025 | 137.25 | 139.20 | 137.25 | 139.20 | 138.94 | 1.87% | 9 |
| Jul 24, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.39 | 0.66% | - |
| Jul 23, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.49 | 3.00% | - |