Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 139.75
+0.55 (0.40%)
At close: Jul 28, 2025, 10:00 PM CET
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | - | 1.09% | - |
| Jun 30, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | - | 1.02% | - |
| Jun 27, 2025 | 138.30 | 138.30 | 136.80 | 136.80 | - | -1.87% | 10 |
| Jun 26, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | - | -1.90% | - |
| Jun 25, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | - | -0.56% | 125 |
| Jun 24, 2025 | 140.75 | 142.90 | 140.75 | 142.90 | - | -3.09% | 125 |
| Jun 23, 2025 | 142.95 | 147.45 | 142.95 | 147.45 | - | 2.36% | 1 |
| Jun 20, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | - | -2.27% | 10 |
| Jun 19, 2025 | 145.90 | 147.40 | 145.90 | 147.40 | - | 0.72% | 10 |
| Jun 18, 2025 | 146.25 | 146.35 | 146.25 | 146.35 | - | -1.41% | 5 |
| Jun 17, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | - | 0.44% | - |
| Jun 16, 2025 | 147.35 | 147.80 | 147.35 | 147.80 | - | -0.07% | 5 |
| Jun 13, 2025 | 147.15 | 148.00 | 147.15 | 147.90 | - | 1.96% | 90 |
| Jun 12, 2025 | 143.75 | 145.05 | 142.75 | 145.05 | - | 0.38% | 70 |
| Jun 11, 2025 | 144.15 | 144.50 | 144.15 | 144.50 | - | -0.41% | 35 |
| Jun 10, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | - | -1.23% | 190 |
| Jun 9, 2025 | 145.95 | 147.30 | 145.95 | 146.90 | - | -3.32% | 190 |
| Jun 6, 2025 | 151.95 | 151.95 | 150.70 | 151.95 | - | -1.36% | 185 |
| Jun 5, 2025 | 154.05 | 155.50 | 154.05 | 154.05 | - | -0.32% | 181 |
| Jun 4, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | - | 0.13% | 34 |
| Jun 3, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | - | 2.35% | 34 |
| Jun 2, 2025 | 149.25 | 151.45 | 149.25 | 150.80 | - | 3.25% | 34 |
| May 30, 2025 | 146.25 | 146.25 | 146.05 | 146.05 | - | -1.75% | 16 |
| May 29, 2025 | 147.70 | 148.65 | 147.70 | 148.65 | - | -0.64% | 100 |
| May 28, 2025 | 148.20 | 149.60 | 148.20 | 149.60 | - | 4.36% | 101 |
| May 27, 2025 | 146.50 | 146.50 | 143.35 | 143.35 | - | -0.49% | 90 |
| May 26, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | - | -2.96% | 145 |