Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 206.10
-7.30 (-3.42%)
At close: Oct 23, 2026
FRA:3FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -3.42% | - |
| Oct 22, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.23% | - |
| Oct 21, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 0.42% | - |
| Oct 20, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.84% | - |
| Oct 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1.54% | - |
| Oct 16, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 1.47% | - |
| Oct 15, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -2.41% | - |
| Oct 14, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -2.04% | - |
| Oct 13, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 1.47% | - |
| Oct 12, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 0.28% | - |
| Oct 9, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.74% | - |
| Oct 8, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.51% | - |
| Oct 7, 2026 | 215.70 | 215.70 | 213.90 | 213.90 | 213.90 | 0.14% | 24 |
| Oct 6, 2026 | 212.70 | 213.60 | 212.70 | 213.60 | 213.60 | -0.23% | 25 |
| Oct 5, 2026 | 212.80 | 215.40 | 212.80 | 214.10 | 214.10 | 2.20% | 124 |
| Oct 2, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.76% | - |
| Oct 1, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.62% | - |
| Sep 30, 2026 | 219.70 | 219.70 | 209.80 | 209.80 | 209.80 | -3.63% | 84 |
| Sep 29, 2026 | 216.50 | 218.30 | 216.50 | 217.70 | 217.70 | 0.18% | 40 |
| Sep 28, 2026 | 219.00 | 219.00 | 217.30 | 217.30 | 217.30 | -4.48% | 2 |
| Sep 25, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -0.31% | - |
| Sep 24, 2026 | 228.10 | 228.20 | 228.10 | 228.20 | 228.20 | -0.48% | 8 |
| Sep 23, 2026 | 231.20 | 231.20 | 229.30 | 229.30 | 229.30 | 1.55% | 47 |
| Sep 22, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -2.76% | - |
| Sep 21, 2026 | 229.50 | 232.20 | 229.50 | 232.20 | 232.20 | -0.85% | 25 |
| Sep 18, 2026 | 233.50 | 234.20 | 233.50 | 234.20 | 234.20 | 0.90% | 50 |
| Sep 17, 2026 | 227.50 | 232.10 | 227.50 | 232.10 | 232.10 | 1.49% | 50 |
| Sep 16, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 1.69% | - |
| Sep 15, 2026 | 226.90 | 226.90 | 224.90 | 224.90 | 224.90 | -0.93% | 28 |
| Sep 14, 2026 | 228.90 | 228.90 | 223.10 | 227.00 | 227.00 | 0.84% | 83 |
| Sep 11, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.49% | - |
| Sep 10, 2026 | 228.50 | 228.50 | 224.00 | 224.00 | 224.00 | -2.53% | 56 |
| Sep 9, 2026 | 228.70 | 230.50 | 228.70 | 230.20 | 229.82 | 0.92% | 62 |
| Sep 8, 2026 | 228.40 | 228.60 | 228.10 | 228.10 | 227.72 | 0.71% | 11 |
| Sep 7, 2026 | 225.90 | 226.50 | 225.90 | 226.50 | 226.13 | -1.01% | 16 |
| Sep 4, 2026 | 231.20 | 231.20 | 228.80 | 228.80 | 228.42 | 0.57% | 9 |
| Sep 3, 2026 | 227.30 | 227.50 | 227.30 | 227.50 | 227.13 | 3.60% | 74 |
| Sep 2, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.24 | -1.39% | - |
| Sep 1, 2026 | 225.50 | 225.50 | 222.70 | 222.70 | 222.33 | -2.45% | 1 |
| Aug 31, 2026 | 229.40 | 229.50 | 227.90 | 228.30 | 227.92 | -1.30% | 243 |
| Aug 28, 2026 | 230.40 | 232.20 | 230.40 | 231.30 | 230.92 | 1.49% | 27 |
| Aug 27, 2026 | 231.00 | 231.00 | 227.90 | 227.90 | 227.53 | -1.09% | 83 |
| Aug 26, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.02 | - | - |
| Aug 25, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.02 | 1.01% | 50 |
| Aug 24, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 227.72 | 0.04% | - |
| Aug 21, 2026 | 221.30 | 228.00 | 221.30 | 228.00 | 227.62 | 6.69% | 768 |
| Aug 20, 2026 | 213.10 | 213.70 | 212.70 | 213.70 | 213.35 | 0.09% | 100 |
| Aug 19, 2026 | 199.80 | 213.60 | 199.80 | 213.50 | 213.15 | 4.66% | 92 |
| Aug 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.66 | - | 55 |
| Aug 17, 2026 | 203.20 | 204.00 | 200.70 | 204.00 | 203.66 | 1.44% | 175 |