Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany · Delayed Price · Currency is EUR 29.66
-0.14 (-0.47%)
Last updated: Aug 26, 2026, 8:34 AM CET
FRA:3Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | - | -0.47% | - |
| Aug 25, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 3.69% | 60 |
| Aug 24, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -2.24% | - |
| Aug 21, 2026 | 28.32 | 29.40 | 28.32 | 29.40 | 29.40 | 2.44% | 26 |
| Aug 20, 2026 | 28.06 | 28.70 | 28.06 | 28.70 | 28.70 | 8.71% | 75 |
| Aug 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.80% | - |
| Aug 18, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.49% | - |
| Aug 17, 2026 | 28.20 | 28.20 | 26.50 | 26.50 | 26.50 | -1.78% | 324 |
| Aug 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.95% | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.94% | - |
| Aug 12, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.44% | - |
| Aug 11, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -2.14% | - |
| Aug 10, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.50% | - |
| Aug 7, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.98% | - |
| Aug 6, 2026 | 26.92 | 27.34 | 26.92 | 27.34 | 27.34 | 8.84% | - |
| Aug 5, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 3.89% | - |
| Aug 4, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -2.42% | - |
| Aug 3, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.98% | - |
| Jul 31, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.57% | - |
| Jul 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.32% | - |
| Jul 29, 2026 | 24.92 | 25.82 | 24.92 | 24.98 | 24.98 | -1.89% | 103 |
| Jul 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.93% | - |
| Jul 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.47% | - |
| Jul 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.42% | - |
| Jul 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.33% | - |
| Jul 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 4.28% | - |
| Jul 21, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.34% | - |
| Jul 20, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.68% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.76% | - |
| Jul 16, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.90% | - |
| Jul 15, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.66% | - |
| Jul 14, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.55% | - |
| Jul 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.29% | - |
| Jul 10, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.08% | 30 |
| Jul 9, 2026 | 24.06 | 24.80 | 24.06 | 24.80 | 24.80 | -2.44% | 100 |
| Jul 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.47% | - |
| Jul 7, 2026 | 26.24 | 26.24 | 25.54 | 25.54 | 25.54 | -8.26% | 180 |
| Jul 6, 2026 | 27.60 | 28.50 | 27.60 | 27.84 | 27.84 | 4.43% | 160 |
| Jul 3, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.68% | - |
| Jul 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 3.07% | - |
| Jul 1, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.60% | - |
| Jun 30, 2026 | 26.24 | 26.24 | 26.12 | 26.12 | 26.12 | 0.23% | 30 |
| Jun 29, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 5.25% | - |
| Jun 26, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.81% | - |
| Jun 25, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -2.38% | - |
| Jun 24, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -3.16% | - |
| Jun 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.17% | - |
| Jun 22, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.00% | - |
| Jun 19, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.23% | - |
| Jun 18, 2026 | 26.52 | 26.52 | 26.00 | 26.00 | 26.00 | -2.99% | 25 |