Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany · Delayed Price · Currency is EUR 27.88
+0.74 (2.73%)
At close: Nov 27, 2025
FRA:3Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.28% | - |
| Nov 28, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | 0.65% | - |
| Nov 27, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.83 | 2.73% | - |
| Nov 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.09 | -0.22% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | 6.25% | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | -5.40% | - |
| Nov 20, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.01 | 2.27% | - |
| Nov 19, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.41 | 1.93% | - |
| Nov 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.91 | 0.85% | - |
| Nov 17, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.69 | -2.20% | - |
| Nov 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.27 | -6.00% | - |
| Nov 13, 2025 | 26.72 | 28.00 | 26.72 | 28.00 | 27.95 | 7.61% | 110 |
| Nov 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.97 | -0.54% | - |
| Nov 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.11 | 4.47% | - |
| Nov 10, 2025 | 24.70 | 25.04 | 24.70 | 25.04 | 25.00 | 4.86% | 1 |
| Nov 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.84 | -0.75% | - |
| Nov 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | 2.12% | - |
| Nov 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.52 | -2.89% | - |
| Nov 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | 1.42% | - |
| Nov 3, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.88 | -1.89% | - |
| Oct 31, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | 4.19% | - |
| Oct 30, 2025 | 23.92 | 23.96 | 23.40 | 23.40 | 23.36 | -3.70% | 80 |
| Oct 29, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.26 | 3.85% | 240 |
| Oct 28, 2025 | 22.92 | 23.40 | 22.92 | 23.40 | 23.36 | -0.17% | 350 |
| Oct 27, 2025 | 24.70 | 24.70 | 23.44 | 23.44 | 23.40 | -4.87% | 40 |
| Oct 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.60 | -0.56% | - |
| Oct 23, 2025 | 25.08 | 25.08 | 24.78 | 24.78 | 24.74 | -0.64% | - |
| Oct 22, 2025 | 25.02 | 25.02 | 23.78 | 24.94 | 24.90 | -5.89% | 1,304 |
| Oct 21, 2025 | 27.32 | 27.32 | 26.50 | 26.50 | 26.45 | 0.23% | 1,275 |
| Oct 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.39 | -5.44% | - |
| Oct 17, 2025 | 28.28 | 28.28 | 27.96 | 27.96 | 27.91 | - | 50 |
| Oct 16, 2025 | 27.58 | 27.96 | 27.58 | 27.96 | 27.91 | 0.58% | 710 |
| Oct 15, 2025 | 27.02 | 27.80 | 27.02 | 27.80 | 27.75 | 0.29% | 50 |
| Oct 14, 2025 | 25.78 | 27.72 | 25.78 | 27.72 | 27.67 | 9.57% | 161 |
| Oct 13, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | -0.71% | - |
| Oct 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | -3.63% | - |
| Oct 9, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.39 | 3.20% | - |
| Oct 8, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.57 | -0.77% | - |
| Oct 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.77 | -2.20% | - |
| Oct 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.35 | 5.68% | 80 |
| Oct 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | -1.89% | - |
| Oct 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.42 | 2.83% | - |
| Oct 1, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | 0.16% | - |
| Sep 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.68 | -0.32% | - |
| Sep 29, 2025 | 23.94 | 24.80 | 23.94 | 24.80 | 24.76 | 4.03% | - |
| Sep 26, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.80 | 1.45% | - |
| Sep 25, 2025 | 23.56 | 23.56 | 23.50 | 23.50 | 23.46 | -1.84% | 100 |
| Sep 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.90 | -0.50% | - |
| Sep 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -1.23% | - |