Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 165.15
+2.40 (1.47%)
At close: Oct 23, 2025
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 163.70 | 165.40 | 163.70 | 165.15 | 165.15 | 1.47% | 140 |
| Oct 22, 2025 | 167.45 | 169.00 | 159.50 | 162.75 | 162.75 | -2.84% | 162 |
| Oct 21, 2025 | 174.80 | 174.80 | 167.30 | 167.50 | 167.50 | -5.34% | 499 |
| Oct 20, 2025 | 174.00 | 177.05 | 174.00 | 176.95 | 176.95 | 1.46% | 135 |
| Oct 17, 2025 | 185.55 | 185.55 | 174.40 | 174.40 | 174.40 | -3.11% | 309 |
| Oct 16, 2025 | 179.35 | 180.00 | 179.35 | 180.00 | 180.00 | -1.10% | 100 |
| Oct 15, 2025 | 181.35 | 182.00 | 181.35 | 182.00 | 182.00 | -0.03% | 18 |
| Oct 14, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 2.28% | 65 |
| Oct 13, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.11% | 65 |
| Oct 10, 2025 | 175.25 | 177.80 | 175.25 | 177.80 | 177.80 | -2.41% | 65 |
| Oct 9, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -3.93% | 154 |
| Oct 8, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 1.93% | 154 |
| Oct 7, 2025 | 189.25 | 189.85 | 186.05 | 186.05 | 186.05 | -1.92% | 154 |
| Oct 6, 2025 | 189.65 | 191.60 | 189.65 | 189.70 | 189.70 | 1.99% | 93 |
| Oct 3, 2025 | 186.35 | 186.35 | 186.00 | 186.00 | 186.00 | -1.87% | 100 |
| Oct 2, 2025 | 188.65 | 189.55 | 188.65 | 189.55 | 189.55 | -0.05% | 80 |
| Oct 1, 2025 | 189.10 | 189.65 | 189.10 | 189.65 | 189.65 | 3.97% | 40 |
| 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% | 686 |
| Sep 24, 2025 | 180.80 | 180.80 | 180.35 | 180.35 | 180.35 | -1.53% | 449 |
| 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 | 161.70 | 0.34% | 120 |
| Aug 29, 2025 | 156.80 | 161.45 | 156.65 | 161.45 | 161.15 | 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 | 156.81 | 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 | 149.92 | -0.30% | 1 |
| Aug 19, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.37 | -0.63% | - |
| Aug 18, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.32 | -0.13% | - |
| Aug 15, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.51 | -1.33% | - |