Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 207.70
-6.30 (-2.94%)
Last updated: Apr 23, 2026, 8:12 PM CET
FRA:3FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | - | -2.15% | - |
| 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 |
| Mar 20, 2026 | 200.90 | 200.90 | 193.20 | 193.20 | 193.20 | -6.44% | 26 |
| Mar 19, 2026 | 209.10 | 209.10 | 206.50 | 206.50 | 206.50 | -5.36% | 60 |
| Mar 18, 2026 | 220.70 | 220.70 | 218.20 | 218.20 | 218.20 | 0.37% | 100 |
| Mar 17, 2026 | 217.80 | 217.80 | 217.40 | 217.40 | 217.40 | -0.18% | 70 |
| Mar 16, 2026 | 219.20 | 219.20 | 216.80 | 217.80 | 217.80 | -4.31% | 66 |
| Mar 13, 2026 | 229.10 | 229.30 | 227.60 | 227.60 | 227.60 | 0.26% | 72 |
| Mar 12, 2026 | 228.50 | 228.50 | 227.00 | 227.00 | 227.00 | 0.75% | 4 |
| Mar 11, 2026 | 225.20 | 226.30 | 225.20 | 225.30 | 224.92 | -1.18% | 140 |
| Mar 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | 2.29% | - |
| Mar 9, 2026 | 221.60 | 222.90 | 221.60 | 222.90 | 222.52 | 0.86% | 200 |
| Mar 6, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 220.63 | -1.91% | - |
| Mar 5, 2026 | 226.40 | 226.40 | 225.30 | 225.30 | 224.92 | -2.17% | 70 |
| Mar 4, 2026 | 229.20 | 230.30 | 229.20 | 230.30 | 229.91 | 3.18% | 66 |
| Mar 3, 2026 | 238.00 | 238.00 | 223.20 | 223.20 | 222.82 | -5.38% | 59 |
| Mar 2, 2026 | 246.10 | 248.80 | 235.90 | 235.90 | 235.50 | -0.46% | 174 |
| Feb 27, 2026 | 236.30 | 239.80 | 235.80 | 237.00 | 236.60 | 1.33% | 154 |
| Feb 26, 2026 | 236.10 | 236.10 | 233.80 | 233.90 | 233.51 | - | 236 |
| Feb 25, 2026 | 232.00 | 233.90 | 232.00 | 233.90 | 233.51 | 0.34% | 33 |
| Feb 24, 2026 | 226.70 | 233.10 | 226.70 | 233.10 | 232.71 | 2.69% | 9 |
| Feb 23, 2026 | 221.50 | 227.00 | 221.50 | 227.00 | 226.62 | 3.70% | 14 |
| Feb 20, 2026 | 216.90 | 218.90 | 216.90 | 218.90 | 218.53 | 1.16% | 5 |
| Feb 19, 2026 | 216.20 | 216.40 | 216.20 | 216.40 | 216.03 | 1.79% | 10 |
| Feb 18, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.24 | 2.31% | - |
| Feb 17, 2026 | 206.60 | 211.00 | 206.60 | 207.80 | 207.45 | -1.19% | 82 |
| Feb 16, 2026 | 209.90 | 210.40 | 209.90 | 210.30 | 209.95 | 3.60% | 132 |
| Feb 13, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.66 | -6.06% | 5 |
| Feb 12, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 215.74 | 0.75% | - |
| Feb 11, 2026 | 214.80 | 219.00 | 214.50 | 214.50 | 214.14 | 1.71% | 202 |