Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany · Delayed Price · Currency is EUR 27.68
-0.34 (-1.21%)
Last updated: Sep 17, 2026, 8:34 AM CET
FRA:3Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 2.82% | - |
| Sep 17, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.21% | - |
| Sep 16, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.57% | - |
| Sep 15, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -3.26% | - |
| Sep 14, 2026 | 28.98 | 29.04 | 28.44 | 28.80 | 28.80 | 2.13% | 946 |
| Sep 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.62% | - |
| Sep 10, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.21% | - |
| Sep 9, 2026 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | -0.62% | 1 |
| Sep 8, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.21% | - |
| Sep 7, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.69% | - |
| Sep 4, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.03% | - |
| Sep 3, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 4.43% | - |
| Sep 2, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.91% | - |
| Sep 1, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -4.57% | - |
| Aug 31, 2026 | 29.10 | 30.20 | 29.10 | 30.20 | 30.20 | 1.31% | 80 |
| Aug 28, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.81 | -2.67% | - |
| Aug 27, 2026 | 29.84 | 30.68 | 29.84 | 30.68 | 30.63 | 3.44% | 180 |
| Aug 26, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.61 | -0.47% | - |
| Aug 25, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.75 | 3.69% | 60 |
| Aug 24, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.69 | -2.24% | - |
| Aug 21, 2026 | 28.32 | 29.40 | 28.32 | 29.40 | 29.35 | 2.44% | 26 |
| Aug 20, 2026 | 28.06 | 28.70 | 28.06 | 28.70 | 28.65 | 8.71% | 75 |
| Aug 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.35 | -2.80% | - |
| Aug 18, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.11 | 2.49% | - |
| Aug 17, 2026 | 28.20 | 28.20 | 26.50 | 26.50 | 26.45 | -1.78% | 324 |
| Aug 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.93 | -2.95% | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.75 | 0.94% | - |
| Aug 12, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.49 | 0.44% | - |
| Aug 11, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.37 | -2.14% | - |
| Aug 10, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 27.97 | 0.50% | - |
| Aug 7, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.83 | 1.98% | - |
| Aug 6, 2026 | 26.92 | 27.34 | 26.92 | 27.34 | 27.29 | 8.84% | - |
| Aug 5, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | 3.89% | - |
| Aug 4, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.14 | -2.42% | - |
| Aug 3, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.74 | -2.98% | - |
| Jul 31, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.50 | 2.57% | - |
| Jul 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.86 | -0.32% | - |
| Jul 29, 2026 | 24.92 | 25.82 | 24.92 | 24.98 | 24.94 | -1.89% | 103 |
| Jul 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.42 | -0.93% | - |
| Jul 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.66 | 2.47% | - |
| Jul 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | -1.42% | - |
| Jul 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.40 | 2.33% | - |
| Jul 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.82 | 4.28% | - |
| Jul 21, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.80 | 0.34% | - |
| Jul 20, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.72 | 0.68% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | -0.76% | - |
| Jul 16, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.74 | -1.90% | - |
| Jul 15, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.20 | 0.66% | - |
| Jul 14, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.04 | -1.55% | - |
| Jul 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.42 | -1.29% | - |