Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany · Delayed Price · Currency is EUR 26.04
-0.66 (-2.47%)
Last updated: Oct 23, 2026, 8:42 AM CEST
FRA:3Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.47% | 96 |
| Oct 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.62% | - |
| Oct 21, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.07% | - |
| Oct 20, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.73% | - |
| Oct 19, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.11% | - |
| Oct 16, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.27% | - |
| Oct 15, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -3.22% | - |
| Oct 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.52% | - |
| Oct 13, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.07% | - |
| Oct 12, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 4.61% | - |
| Oct 9, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.90% | - |
| Oct 8, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.83% | - |
| Oct 7, 2026 | 27.08 | 27.08 | 26.50 | 26.50 | 26.50 | -1.78% | 96 |
| Oct 6, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.30% | - |
| Oct 5, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.52% | - |
| Oct 2, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.88% | - |
| Oct 1, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.22% | - |
| Sep 30, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.74% | - |
| Sep 29, 2026 | 26.96 | 27.02 | 26.20 | 27.02 | 27.02 | -1.96% | 500 |
| Sep 28, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.57% | - |
| Sep 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.27% | - |
| Sep 24, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -3.14% | - |
| Sep 23, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3.17% | - |
| Sep 22, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.91% | - |
| Sep 21, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.63% | - |
| 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 |