Fresnillo plc (FRA:FNL)
Germany · Delayed Price · Currency is EUR 37.00
+1.00 (2.78%)
Last updated: Dec 22, 2025, 12:31 PM CET
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 37.24 | 38.10 | 36.72 | 37.00 | - | 2.78% | 4,755 |
| Dec 19, 2025 | 34.36 | 36.00 | 34.36 | 36.00 | 36.00 | 2.74% | 5,137 |
| Dec 18, 2025 | 33.22 | 35.04 | 33.18 | 35.04 | 35.04 | 4.53% | 2,132 |
| Dec 17, 2025 | 33.02 | 34.88 | 33.02 | 33.52 | 33.52 | -0.06% | 3,415 |
| Dec 16, 2025 | 32.14 | 33.54 | 32.14 | 33.54 | 33.54 | 3.84% | 305 |
| Dec 15, 2025 | 34.00 | 34.00 | 32.30 | 32.30 | 32.30 | -1.16% | 1,811 |
| Dec 12, 2025 | 32.94 | 35.10 | 32.64 | 32.68 | 32.68 | -2.56% | 5,919 |
| Dec 11, 2025 | 31.48 | 33.54 | 31.48 | 33.54 | 33.54 | 2.76% | 740 |
| Dec 10, 2025 | 32.48 | 32.98 | 31.70 | 32.64 | 32.64 | 0.49% | 1,573 |
| Dec 9, 2025 | 30.00 | 32.48 | 30.00 | 32.48 | 32.48 | 0.43% | 1,295 |
| Dec 8, 2025 | 31.04 | 32.34 | 31.04 | 32.34 | 32.34 | 5.27% | 350 |
| Dec 5, 2025 | 31.00 | 32.10 | 30.72 | 30.72 | 30.72 | -0.78% | 419 |
| Dec 4, 2025 | 30.90 | 30.96 | 30.90 | 30.96 | 30.96 | -3.13% | 595 |
| Dec 3, 2025 | 31.12 | 32.40 | 31.12 | 31.96 | 31.96 | 4.51% | 1,267 |
| Dec 2, 2025 | 31.80 | 32.30 | 30.58 | 30.58 | 30.58 | -7.11% | 532 |
| 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 |