Franco-Nevada Corporation (FRA:3FO)
Germany · Delayed Price · Currency is EUR 232.10
+3.40 (1.49%)
Last updated: Sep 17, 2026, 5:09 PM CET
FRA:3FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 199.00 | 201.10 | 199.00 | 201.10 | 200.77 | -0.30% | 12 |
| Aug 13, 2026 | 203.10 | 203.80 | 201.70 | 201.70 | 201.37 | -1.75% | 253 |
| Aug 12, 2026 | 202.00 | 205.30 | 202.00 | 205.30 | 204.96 | -0.92% | 50 |
| Aug 11, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.86 | -0.14% | 25 |
| Aug 10, 2026 | 205.40 | 207.50 | 205.40 | 207.50 | 207.16 | 0.48% | 25 |
| Aug 7, 2026 | 201.30 | 207.00 | 201.30 | 206.50 | 206.16 | 4.32% | 203 |
| Aug 6, 2026 | 197.15 | 198.05 | 197.15 | 197.95 | 197.62 | 0.28% | 176 |
| Aug 5, 2026 | 193.30 | 197.40 | 193.30 | 197.40 | 197.08 | 5.93% | 20 |
| Aug 4, 2026 | 186.35 | 186.35 | 186.35 | 186.35 | 186.04 | 1.41% | - |
| Aug 3, 2026 | 184.75 | 184.75 | 183.75 | 183.75 | 183.45 | -3.80% | 10 |
| Jul 31, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 190.69 | 0.90% | 22 |
| Jul 30, 2026 | 186.05 | 189.30 | 186.05 | 189.30 | 188.99 | 1.47% | 4 |
| Jul 29, 2026 | 184.45 | 186.95 | 184.45 | 186.55 | 186.24 | 0.32% | 2 |
| Jul 28, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.64 | -2.77% | - |
| Jul 27, 2026 | 189.95 | 191.25 | 189.95 | 191.25 | 190.94 | 2.88% | 5 |
| Jul 24, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.59 | -0.19% | - |
| Jul 23, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 185.94 | 1.61% | - |
| Jul 22, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.00 | 3.33% | - |
| Jul 21, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.11 | 0.51% | - |
| Jul 20, 2026 | 174.55 | 176.50 | 174.55 | 176.50 | 176.21 | 3.49% | 350 |
| Jul 17, 2026 | 173.20 | 173.20 | 170.55 | 170.55 | 170.27 | -2.88% | 28 |
| Jul 16, 2026 | 175.30 | 175.60 | 175.30 | 175.60 | 175.31 | -1.24% | 15 |
| Jul 15, 2026 | 175.65 | 179.10 | 175.65 | 177.80 | 177.51 | 0.65% | 166 |
| Jul 14, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.36 | 0.37% | - |
| Jul 13, 2026 | 176.55 | 176.55 | 176.00 | 176.00 | 175.71 | -2.60% | 3 |