Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany · Delayed Price · Currency is EUR 29.38
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:3Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | - | 0.34% | - |
| Apr 22, 2026 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | -3.94% | 666 |
| Apr 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.33% | - |
| Apr 20, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -3.77% | 10 |
| Apr 17, 2026 | 29.86 | 31.26 | 29.86 | 31.26 | 31.26 | 4.20% | 100 |
| Apr 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.53% | - |
| Apr 15, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.13% | - |
| Apr 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.20% | - |
| Apr 13, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.40% | - |
| Apr 10, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.57% | - |
| Apr 9, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.10% | - |
| Apr 8, 2026 | 29.96 | 30.88 | 29.96 | 30.88 | 30.88 | 1.65% | - |
| Apr 7, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.43% | - |
| Apr 2, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.54% | 120 |
| Apr 1, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.47% | - |
| Mar 31, 2026 | 28.52 | 29.96 | 28.52 | 29.96 | 29.96 | 5.94% | 120 |
| Mar 30, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 6.32% | - |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.59% | - |
| Mar 26, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 4.58% | - |
| Mar 25, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.06% | - |
| Mar 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.81% | - |
| Mar 23, 2026 | 23.94 | 25.68 | 23.94 | 25.66 | 25.66 | -3.97% | 231 |
| Mar 20, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.27% | - |
| Mar 19, 2026 | 29.66 | 29.66 | 27.34 | 27.34 | 27.34 | -12.65% | 35 |
| Mar 18, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.32% | - |
| Mar 17, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.86% | - |
| Mar 16, 2026 | 31.42 | 31.42 | 31.14 | 31.14 | 31.14 | -4.18% | 17 |
| Mar 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.63% | - |
| Mar 12, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.14% | - |
| Mar 11, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.53% | - |
| Mar 10, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 2.91% | - |
| Mar 9, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.73% | - |
| Mar 6, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -2.44% | - |
| Mar 5, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.27% | - |
| Mar 4, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 3.95% | - |
| Mar 3, 2026 | 34.98 | 34.98 | 31.88 | 31.88 | 31.88 | -7.38% | - |
| Mar 2, 2026 | 35.28 | 35.28 | 34.42 | 34.42 | 34.42 | 1.18% | 8 |
| Feb 27, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 33.97 | 1.37% | - |
| Feb 26, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | 33.51 | 0.24% | - |
| Feb 25, 2026 | 33.02 | 33.48 | 33.02 | 33.48 | 33.43 | 2.45% | 60 |
| Feb 24, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.63 | 2.90% | - |
| Feb 23, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.71 | 2.45% | - |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 3.06% | - |
| Feb 19, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.04 | 0.87% | - |
| Feb 18, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.78 | -1.52% | - |
| Feb 17, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | - | - |
| Feb 16, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | -0.20% | - |
| Feb 13, 2026 | 28.96 | 30.34 | 28.96 | 30.34 | 30.30 | -2.82% | 48 |
| Feb 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.18 | 0.84% | - |
| Feb 11, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.92 | 4.59% | - |