Fresnillo plc (FRA:FNL)
Germany · Delayed Price · Currency is EUR 32.92
+2.22 (7.23%)
At close: Dec 1, 2025
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 30.96 | 32.92 | 30.34 | 32.92 | 32.92 | 7.23% | 2,596 |
| Nov 28, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 5.21% | 1,430 |
| Nov 27, 2025 | 29.28 | 29.98 | 29.18 | 29.18 | 29.18 | -2.41% | 230 |
| Nov 26, 2025 | 27.86 | 29.98 | 27.86 | 29.90 | 29.90 | 5.88% | 774 |
| Nov 25, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.21% | - |
| Nov 24, 2025 | 25.52 | 27.54 | 25.52 | 27.10 | 27.10 | 5.12% | 1,875 |
| Nov 21, 2025 | 26.22 | 26.50 | 25.40 | 25.78 | 25.78 | -7.86% | 473 |
| Nov 20, 2025 | 27.50 | 27.98 | 27.50 | 27.98 | 27.98 | -0.29% | 187 |
| Nov 19, 2025 | 25.78 | 28.06 | 25.78 | 28.06 | 28.06 | 9.61% | 1,862 |
| Nov 18, 2025 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | -7.65% | 20 |
| Nov 17, 2025 | 27.64 | 27.72 | 27.64 | 27.72 | 27.72 | 0.29% | 104 |
| Nov 14, 2025 | 27.30 | 27.64 | 25.32 | 27.64 | 27.64 | 1.25% | 2,815 |
| Nov 13, 2025 | 26.26 | 27.66 | 26.26 | 27.30 | 27.30 | -0.07% | 138 |
| Nov 12, 2025 | 27.18 | 27.32 | 26.24 | 27.32 | 27.32 | -0.15% | 404 |
| Nov 11, 2025 | 27.00 | 27.36 | 27.00 | 27.36 | 27.36 | 2.09% | 300 |
| Nov 10, 2025 | 25.78 | 26.94 | 25.78 | 26.80 | 26.80 | 6.77% | 3,312 |
| Nov 7, 2025 | 24.96 | 25.22 | 24.96 | 25.10 | 25.10 | -2.33% | 200 |
| Nov 6, 2025 | 24.24 | 25.70 | 24.24 | 25.70 | 25.70 | 5.41% | 215 |
| Nov 5, 2025 | 24.36 | 24.98 | 23.82 | 24.38 | 24.38 | -1.22% | 647 |
| Nov 4, 2025 | 25.00 | 25.00 | 24.34 | 24.68 | 24.68 | -5.00% | 300 |
| Nov 3, 2025 | 25.00 | 25.98 | 25.00 | 25.98 | 25.98 | 3.92% | 1,370 |
| Oct 31, 2025 | 25.26 | 25.48 | 25.00 | 25.00 | 25.00 | -3.85% | 179 |
| Oct 30, 2025 | 25.34 | 26.18 | 25.34 | 26.00 | 26.00 | -0.23% | 562 |
| Oct 29, 2025 | 25.00 | 26.40 | 25.00 | 26.06 | 26.06 | 5.00% | 2,390 |
| Oct 28, 2025 | 23.92 | 24.82 | 22.86 | 24.82 | 24.82 | 0.08% | 3,693 |
| Oct 27, 2025 | 26.00 | 26.00 | 24.32 | 24.80 | 24.80 | -1.27% | 1,431 |
| Oct 24, 2025 | 25.88 | 25.88 | 24.50 | 25.12 | 25.12 | -3.75% | 1,543 |
| Oct 23, 2025 | 24.16 | 26.22 | 24.16 | 26.10 | 26.10 | 8.75% | 2,638 |
| Oct 22, 2025 | 24.68 | 25.10 | 23.50 | 24.00 | 24.00 | -5.88% | 4,627 |
| Oct 21, 2025 | 28.30 | 28.30 | 23.04 | 25.50 | 25.50 | -9.64% | 9,731 |
| Oct 20, 2025 | 27.24 | 28.22 | 26.38 | 28.22 | 28.22 | 5.30% | 1,265 |
| Oct 17, 2025 | 30.84 | 30.84 | 25.70 | 26.80 | 26.80 | -14.60% | 3,904 |
| Oct 16, 2025 | 30.62 | 31.38 | 29.94 | 31.38 | 31.38 | 4.60% | 617 |
| Oct 15, 2025 | 30.50 | 31.04 | 29.80 | 30.00 | 30.00 | -2.85% | 1,450 |
| Oct 14, 2025 | 30.20 | 31.00 | 29.20 | 30.88 | 30.88 | 2.93% | 5,293 |
| Oct 13, 2025 | 27.56 | 30.00 | 27.56 | 30.00 | 30.00 | 11.44% | 5,449 |
| Oct 10, 2025 | 26.80 | 26.92 | 26.40 | 26.92 | 26.92 | -4.13% | 1,768 |
| Oct 9, 2025 | 26.78 | 28.08 | 26.78 | 28.08 | 28.08 | 4.39% | 4,595 |
| Oct 8, 2025 | 26.48 | 27.48 | 26.48 | 26.90 | 26.90 | 1.66% | 4,514 |
| Oct 7, 2025 | 26.92 | 27.14 | 26.46 | 26.46 | 26.46 | -1.71% | 470 |
| Oct 6, 2025 | 27.48 | 27.50 | 26.92 | 26.92 | 26.92 | 1.20% | 2,333 |
| Oct 3, 2025 | 26.28 | 26.60 | 26.28 | 26.60 | 26.60 | -1.85% | 300 |
| Oct 2, 2025 | 27.00 | 27.48 | 27.00 | 27.10 | 27.10 | 0.07% | 1,024 |
| Oct 1, 2025 | 27.48 | 27.50 | 27.00 | 27.08 | 27.08 | -1.46% | 1,840 |
| Sep 30, 2025 | 26.50 | 27.48 | 26.16 | 27.48 | 27.48 | 1.70% | 2,539 |
| Sep 29, 2025 | 26.62 | 27.70 | 26.60 | 27.02 | 27.02 | 0.52% | 1,795 |
| Sep 26, 2025 | 26.78 | 26.88 | 25.70 | 26.88 | 26.88 | 2.44% | 3,949 |
| Sep 25, 2025 | 26.80 | 26.88 | 26.24 | 26.24 | 26.24 | -0.15% | 271 |
| Sep 24, 2025 | 27.50 | 27.50 | 26.24 | 26.28 | 26.28 | -3.88% | 705 |
| Sep 23, 2025 | 27.50 | 27.78 | 27.16 | 27.34 | 27.34 | -2.91% | 147 |