Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 168.90
+4.40 (2.67%)
Last updated: Sep 9, 2025, 2:49 PM CET
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 168.00 | 168.90 | 168.00 | 168.90 | - | 2.67% | - |
| Sep 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | - | 1.20% | 50 |
| Sep 5, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | - | 1.53% | 50 |
| Sep 4, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | - | -2.70% | 50 |
| Sep 3, 2025 | 162.35 | 164.55 | 162.35 | 164.55 | - | 1.14% | 50 |
| Sep 2, 2025 | 163.55 | 163.55 | 162.50 | 162.70 | - | 0.43% | 127 |
| Sep 1, 2025 | 164.05 | 164.05 | 162.00 | 162.00 | - | 0.34% | 120 |
| Aug 29, 2025 | 156.80 | 161.45 | 156.65 | 161.45 | - | 1.76% | 137 |
| Aug 28, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | - | -0.53% | 1 |
| Aug 27, 2025 | 158.60 | 159.50 | 158.60 | 159.50 | - | 0.41% | 1 |
| Aug 26, 2025 | 157.40 | 158.85 | 157.40 | 158.85 | - | 0.44% | 38 |
| Aug 25, 2025 | 157.05 | 158.15 | 157.05 | 158.15 | - | 0.67% | 15 |
| Aug 22, 2025 | 155.65 | 157.10 | 155.65 | 157.10 | - | 3.42% | 62 |
| Aug 21, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | - | 1.13% | 1 |
| Aug 20, 2025 | 148.95 | 150.20 | 148.95 | 150.20 | - | -0.30% | 1 |
| Aug 19, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | - | -0.63% | 50 |
| Aug 18, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | - | -0.13% | 50 |
| Aug 15, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | - | -1.33% | 50 |
| Aug 14, 2025 | 153.70 | 153.85 | 153.70 | 153.85 | - | 1.32% | 50 |
| Aug 13, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | - | -0.43% | 13 |
| Aug 12, 2025 | 150.60 | 152.50 | 150.60 | 152.50 | - | 4.06% | 13 |
| Aug 11, 2025 | 145.05 | 146.55 | 145.05 | 146.55 | - | -0.24% | 20 |
| Aug 8, 2025 | 146.40 | 146.90 | 146.40 | 146.90 | - | -0.27% | 1 |
| Aug 7, 2025 | 146.10 | 147.30 | 146.10 | 147.30 | - | 0.20% | 112 |
| Aug 6, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | 1.94% | 25 |
| Aug 5, 2025 | 143.65 | 144.20 | 143.65 | 144.20 | - | 3.63% | 25 |
| Aug 4, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | - | -0.04% | 50 |
| Aug 1, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | - | -0.07% | 50 |
| Jul 31, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | - | 0.18% | - |
| Jul 30, 2025 | 139.95 | 139.95 | 139.05 | 139.05 | - | -0.36% | 50 |
| Jul 29, 2025 | 138.25 | 139.55 | 138.25 | 139.55 | - | -0.14% | 5 |
| Jul 28, 2025 | 138.40 | 139.75 | 138.40 | 139.75 | - | 0.40% | 125 |
| Jul 25, 2025 | 137.25 | 139.20 | 137.25 | 139.20 | - | 1.87% | 9 |
| Jul 24, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | - | 0.66% | - |
| Jul 23, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | - | 3.00% | 5 |
| Jul 22, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | - | -0.60% | 5 |
| Jul 21, 2025 | 133.25 | 133.25 | 132.60 | 132.60 | - | -1.04% | 5 |
| Jul 18, 2025 | 132.15 | 134.00 | 132.15 | 134.00 | - | 0.22% | 10 |
| Jul 17, 2025 | 133.40 | 133.70 | 133.40 | 133.70 | - | -0.96% | 5 |
| Jul 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | - | -0.81% | 5 |
| Jul 15, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | - | -0.51% | 5 |
| Jul 14, 2025 | 136.35 | 136.80 | 136.35 | 136.80 | - | -1.05% | 5 |
| Jul 11, 2025 | 136.05 | 138.25 | 136.05 | 138.25 | - | 2.14% | 58 |
| Jul 10, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | - | 0.04% | 15 |
| Jul 9, 2025 | 133.55 | 135.30 | 133.55 | 135.30 | - | -3.39% | 15 |
| Jul 8, 2025 | 140.20 | 141.15 | 140.05 | 140.05 | - | 1.41% | 20 |
| Jul 7, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | - | -1.60% | 320 |
| Jul 4, 2025 | 140.75 | 140.75 | 140.00 | 140.35 | - | 1.04% | 320 |
| Jul 3, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | - | 0.98% | 1 |
| Jul 2, 2025 | 137.65 | 137.65 | 137.55 | 137.55 | - | -1.54% | 1 |