Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 200.90
+2.15 (1.08%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:3FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | - | 1.08% | - |
| Jun 2, 2026 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 1.48% | 3 |
| Jun 1, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 0.18% | - |
| May 29, 2026 | 195.45 | 195.50 | 195.45 | 195.50 | 195.50 | 2.57% | 16 |
| May 28, 2026 | 190.75 | 190.75 | 190.00 | 190.60 | 190.60 | -1.24% | 362 |
| May 27, 2026 | 195.45 | 195.45 | 193.00 | 193.00 | 193.00 | -2.25% | 18 |
| May 26, 2026 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | 0.56% | - |
| May 25, 2026 | 195.65 | 196.35 | 195.65 | 196.35 | 196.35 | 2.00% | 118 |
| May 22, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -0.03% | 55 |
| May 21, 2026 | 192.35 | 192.55 | 192.25 | 192.55 | 192.55 | -0.18% | 55 |
| May 20, 2026 | 190.75 | 192.90 | 190.75 | 192.90 | 192.90 | -0.49% | 45 |
| May 19, 2026 | 192.05 | 193.85 | 192.05 | 193.85 | 193.85 | 0.94% | 10 |
| May 18, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -3.10% | - |
| May 15, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -3.18% | - |
| May 14, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.78% | 3 |
| May 13, 2026 | 200.90 | 206.30 | 200.90 | 206.30 | 206.30 | 4.75% | 7 |
| May 12, 2026 | 199.90 | 199.90 | 196.95 | 196.95 | 196.95 | -1.92% | 52 |
| May 11, 2026 | 194.55 | 200.80 | 194.55 | 200.80 | 200.80 | 3.53% | 20 |
| May 8, 2026 | 194.70 | 194.70 | 193.95 | 193.95 | 193.95 | -1.95% | 10 |
| May 7, 2026 | 202.60 | 202.60 | 197.80 | 197.80 | 197.80 | 1.46% | 75 |
| May 6, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 1.35% | - |
| May 5, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 0.71% | - |
| May 4, 2026 | 193.20 | 193.20 | 191.00 | 191.00 | 191.00 | -2.53% | 107 |
| Apr 30, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -0.81% | - |
| Apr 29, 2026 | 196.25 | 197.55 | 196.25 | 197.55 | 197.55 | -1.22% | 2 |
| Apr 28, 2026 | 202.70 | 202.70 | 200.00 | 200.00 | 200.00 | -2.72% | 5 |
| Apr 27, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.96% | - |
| Apr 24, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -0.05% | - |
| Apr 23, 2026 | 209.40 | 209.40 | 207.70 | 207.70 | 207.70 | -2.94% | 5 |
| Apr 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.42% | - |
| Apr 21, 2026 | 216.50 | 217.10 | 211.00 | 211.00 | 211.00 | -3.52% | 50 |
| Apr 20, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -1.97% | - |
| Apr 17, 2026 | 217.80 | 223.10 | 217.80 | 223.10 | 223.10 | 2.34% | 8 |
| Apr 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.97% | - |
| Apr 15, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | -2.40% | - |
| Apr 14, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 0.18% | - |
| Apr 13, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.54% | - |
| Apr 10, 2026 | 221.30 | 223.60 | 221.30 | 222.00 | 222.00 | -0.98% | 59 |
| Apr 9, 2026 | 226.00 | 226.50 | 224.20 | 224.20 | 224.20 | -1.80% | 9 |
| Apr 8, 2026 | 231.50 | 231.50 | 228.10 | 228.30 | 228.30 | 4.06% | 18 |
| Apr 7, 2026 | 218.70 | 219.40 | 218.70 | 219.40 | 219.40 | -1.57% | 20 |
| Apr 2, 2026 | 213.00 | 222.90 | 213.00 | 222.90 | 222.90 | 0.81% | 41 |
| Apr 1, 2026 | 213.20 | 221.10 | 213.20 | 221.10 | 221.10 | 3.95% | 67 |
| Mar 31, 2026 | 205.60 | 212.70 | 205.60 | 212.70 | 212.70 | 3.30% | 25 |
| Mar 30, 2026 | 203.60 | 206.30 | 203.60 | 205.90 | 205.90 | 0.73% | 243 |
| Mar 27, 2026 | 198.90 | 204.40 | 198.15 | 204.40 | 204.40 | 0.94% | 15 |
| Mar 26, 2026 | 199.40 | 202.50 | 197.65 | 202.50 | 202.50 | -2.36% | 135 |
| Mar 25, 2026 | 204.10 | 207.40 | 204.10 | 207.40 | 207.40 | 3.54% | 80 |
| Mar 24, 2026 | 195.00 | 200.30 | 195.00 | 200.30 | 200.30 | 2.19% | 5 |
| Mar 23, 2026 | 180.50 | 196.00 | 180.50 | 196.00 | 196.00 | 1.45% | 595 |