Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany · Delayed Price · Currency is EUR 26.36
+0.10 (0.38%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.69% | - |
| Jun 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -2.84% | - |
| Jun 1, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.65% | - |
| May 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.05 | -0.31% | - |
| May 28, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.13 | -2.97% | - |
| May 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.93 | -1.32% | - |
| May 26, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.29 | 0.44% | - |
| May 25, 2026 | 26.44 | 27.22 | 26.44 | 27.22 | 27.17 | -0.22% | 55 |
| May 22, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.23 | 0.66% | - |
| May 21, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.05 | -1.67% | - |
| May 20, 2026 | 26.38 | 27.56 | 26.38 | 27.56 | 27.51 | 1.92% | 40 |
| May 19, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.99 | -1.10% | - |
| May 18, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.29 | -5.40% | - |
| May 15, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.85 | -4.30% | - |
| May 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 0.33% | - |
| May 13, 2026 | 29.86 | 30.10 | 29.86 | 30.10 | 30.04 | 0.40% | 15 |
| May 12, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.92 | 7.38% | - |
| May 11, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.87 | -1.34% | - |
| May 8, 2026 | 27.40 | 28.30 | 27.40 | 28.30 | 28.25 | 2.31% | 58 |
| May 7, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.61 | 3.21% | - |
| May 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | 0.68% | - |
| May 5, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.57 | -0.82% | - |
| May 4, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.79 | 0.07% | - |
| Apr 30, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.77 | -2.05% | - |
| Apr 29, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.33 | -3.86% | - |
| Apr 28, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.43 | -0.49% | - |
| Apr 27, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.57 | -0.56% | - |
| Apr 24, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.73 | -1.37% | - |
| Apr 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.12 | -0.34% | - |
| Apr 22, 2026 | 29.26 | 29.28 | 29.26 | 29.28 | 29.22 | -3.94% | 666 |
| Apr 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.42 | 1.33% | - |
| Apr 20, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.02 | -3.77% | 10 |
| Apr 17, 2026 | 29.86 | 31.26 | 29.86 | 31.26 | 31.20 | 4.20% | 100 |
| Apr 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.94 | -0.53% | - |
| Apr 15, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.10 | 0.13% | - |
| Apr 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | -0.20% | - |
| Apr 13, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.12 | 0.40% | - |
| Apr 10, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.00 | -1.57% | - |
| Apr 9, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.48 | -1.10% | - |
| Apr 8, 2026 | 29.96 | 30.88 | 29.96 | 30.88 | 30.82 | 1.65% | - |
| Apr 7, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | 2.43% | - |
| Apr 2, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.60 | -0.54% | 120 |
| Apr 1, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | -0.47% | - |
| Mar 31, 2026 | 28.52 | 29.96 | 28.52 | 29.96 | 29.90 | 5.94% | 120 |
| Mar 30, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.23 | 6.32% | - |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.55 | -4.59% | - |
| Mar 26, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.83 | 4.58% | - |
| Mar 25, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.61 | 1.06% | - |
| Mar 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.33 | 2.81% | - |
| Mar 23, 2026 | 23.94 | 25.68 | 23.94 | 25.66 | 25.61 | -3.97% | 231 |