Franco-Nevada Corporation (FRA:3FO)
Germany
· Delayed Price · Currency is EUR 173.47
-3.64 (-2.06%)
At close: Dec 3, 2025
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 172.25 | 175.15 | 172.25 | 174.75 | 174.75 | 0.55% | 17 |
| Dec 3, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.47 | -2.06% | - |
| Dec 2, 2025 | 176.45 | 177.45 | 176.45 | 177.45 | 177.12 | -1.93% | 17 |
| Dec 1, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.61 | 1.06% | - |
| Nov 28, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 178.71 | 0.70% | - |
| Nov 27, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.47 | 1.57% | - |
| Nov 26, 2025 | 173.55 | 175.05 | 173.55 | 175.05 | 174.72 | 0.81% | 31 |
| Nov 25, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.32 | 5.34% | - |
| Nov 24, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.54 | -0.45% | - |
| Nov 21, 2025 | 162.10 | 165.60 | 162.10 | 165.60 | 165.29 | -2.67% | 292 |
| Nov 20, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 169.83 | 1.86% | - |
| Nov 19, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 166.74 | 0.57% | - |
| Nov 18, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 165.79 | -1.89% | - |
| Nov 17, 2025 | 169.45 | 169.45 | 169.30 | 169.30 | 168.98 | 0.03% | 12 |
| Nov 14, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 168.93 | -2.70% | - |
| Nov 13, 2025 | 172.55 | 173.95 | 172.55 | 173.95 | 173.62 | 4.35% | 17 |
| Nov 12, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 166.39 | -1.24% | - |
| Nov 11, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.48 | 0.09% | - |
| Nov 10, 2025 | 168.85 | 169.75 | 168.25 | 168.65 | 168.33 | 2.74% | 51 |
| Nov 7, 2025 | 163.55 | 164.20 | 163.55 | 164.15 | 163.84 | -0.18% | 247 |
| Nov 6, 2025 | 163.25 | 164.45 | 163.25 | 164.45 | 164.14 | 1.92% | 20 |
| Nov 5, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.05 | 0.09% | - |
| Nov 4, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 160.90 | -1.13% | - |
| Nov 3, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 162.74 | -0.24% | 25 |
| Oct 31, 2025 | 163.65 | 163.65 | 163.45 | 163.45 | 163.14 | 0.46% | 16 |
| Oct 30, 2025 | 161.85 | 162.70 | 161.85 | 162.70 | 162.40 | -1.15% | 30 |
| Oct 29, 2025 | 162.30 | 164.60 | 162.30 | 164.60 | 164.29 | 5.95% | 243 |
| Oct 28, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.06 | -2.14% | - |
| Oct 27, 2025 | 161.65 | 161.65 | 158.75 | 158.75 | 158.45 | -3.61% | 40 |
| Oct 24, 2025 | 163.20 | 164.70 | 163.20 | 164.70 | 164.39 | -0.27% | 8 |
| Oct 23, 2025 | 163.70 | 165.40 | 163.70 | 165.15 | 164.84 | 1.47% | 140 |
| Oct 22, 2025 | 167.45 | 169.00 | 159.50 | 162.75 | 162.44 | -2.84% | 162 |
| Oct 21, 2025 | 174.80 | 174.80 | 167.30 | 167.50 | 167.19 | -5.34% | 499 |
| Oct 20, 2025 | 174.00 | 177.05 | 174.00 | 176.95 | 176.62 | 1.46% | 135 |
| Oct 17, 2025 | 185.55 | 185.55 | 174.40 | 174.40 | 174.07 | -3.11% | 309 |
| Oct 16, 2025 | 179.35 | 180.00 | 179.35 | 180.00 | 179.66 | -1.10% | 100 |
| Oct 15, 2025 | 181.35 | 182.00 | 181.35 | 182.00 | 181.66 | -0.03% | 18 |
| Oct 14, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 181.71 | 2.28% | - |
| Oct 13, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.67 | 0.11% | - |
| Oct 10, 2025 | 175.25 | 177.80 | 175.25 | 177.80 | 177.47 | -2.41% | 65 |
| Oct 9, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 181.86 | -3.93% | - |
| Oct 8, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.29 | 1.93% | - |
| Oct 7, 2025 | 189.25 | 189.85 | 186.05 | 186.05 | 185.70 | -1.92% | 154 |
| Oct 6, 2025 | 189.65 | 191.60 | 189.65 | 189.70 | 189.34 | 1.99% | 93 |
| Oct 3, 2025 | 186.35 | 186.35 | 186.00 | 186.00 | 185.65 | -1.87% | 100 |
| Oct 2, 2025 | 188.65 | 189.55 | 188.65 | 189.55 | 189.19 | -0.05% | 80 |
| Oct 1, 2025 | 189.10 | 189.65 | 189.10 | 189.65 | 189.29 | 3.97% | 40 |
| Sep 30, 2025 | 187.40 | 187.40 | 182.40 | 182.40 | 182.06 | -4.70% | 130 |
| Sep 29, 2025 | 188.65 | 191.40 | 188.65 | 191.40 | 191.04 | 5.02% | 3 |
| Sep 26, 2025 | 182.10 | 182.25 | 182.10 | 182.25 | 181.91 | 2.24% | 11 |
| Sep 25, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 177.92 | -1.16% | - |
| Sep 24, 2025 | 180.80 | 180.80 | 180.35 | 180.35 | 180.01 | -1.53% | 50 |
| Sep 23, 2025 | 181.15 | 183.35 | 181.15 | 183.15 | 182.81 | 1.13% | 41 |
| Sep 22, 2025 | 182.05 | 182.15 | 181.10 | 181.10 | 180.76 | 0.19% | 45 |
| Sep 19, 2025 | 171.65 | 180.75 | 171.65 | 180.75 | 180.41 | 6.11% | 37 |
| Sep 18, 2025 | 168.85 | 171.00 | 168.85 | 170.35 | 170.03 | 0.47% | 46 |
| Sep 17, 2025 | 167.60 | 169.55 | 167.60 | 169.55 | 169.23 | -2.02% | 30 |
| Sep 16, 2025 | 172.65 | 173.05 | 172.65 | 173.05 | 172.73 | 1.73% | 60 |
| Sep 15, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 169.78 | -2.41% | - |
| Sep 12, 2025 | 173.05 | 174.40 | 173.05 | 174.30 | 173.97 | 1.19% | 30 |
| Sep 11, 2025 | 168.00 | 172.25 | 168.00 | 172.25 | 171.93 | 1.15% | 31 |
| Sep 10, 2025 | 167.75 | 170.90 | 167.75 | 170.30 | 169.66 | 0.83% | 52 |
| Sep 9, 2025 | 168.00 | 168.90 | 168.00 | 168.90 | 168.26 | 2.67% | 78 |
| Sep 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 163.88 | 1.20% | - |
| Sep 5, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 161.94 | 1.53% | - |
| Sep 4, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 159.50 | -2.70% | - |
| Sep 3, 2025 | 162.35 | 164.55 | 162.35 | 164.55 | 163.93 | 1.14% | 50 |
| Sep 2, 2025 | 163.55 | 163.55 | 162.50 | 162.70 | 162.09 | 0.43% | 127 |
| Sep 1, 2025 | 164.05 | 164.05 | 162.00 | 162.00 | 161.39 | 0.34% | 120 |
| Aug 29, 2025 | 156.80 | 161.45 | 156.65 | 161.45 | 160.84 | 1.76% | 137 |
| Aug 28, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.05 | -0.53% | - |
| Aug 27, 2025 | 158.60 | 159.50 | 158.60 | 159.50 | 158.90 | 0.41% | 1 |
| Aug 26, 2025 | 157.40 | 158.85 | 157.40 | 158.85 | 158.25 | 0.44% | 38 |
| Aug 25, 2025 | 157.05 | 158.15 | 157.05 | 158.15 | 157.55 | 0.67% | 15 |
| Aug 22, 2025 | 155.65 | 157.10 | 155.65 | 157.10 | 156.51 | 3.42% | 62 |
| Aug 21, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.33 | 1.13% | - |
| Aug 20, 2025 | 148.95 | 150.20 | 148.95 | 150.20 | 149.63 | -0.30% | 1 |
| Aug 19, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.08 | -0.63% | - |
| Aug 18, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.03 | -0.13% | - |
| Aug 15, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.23 | -1.33% | - |
| Aug 14, 2025 | 153.70 | 153.85 | 153.70 | 153.85 | 153.27 | 1.32% | 50 |
| Aug 13, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.28 | -0.43% | - |
| Aug 12, 2025 | 150.60 | 152.50 | 150.60 | 152.50 | 151.92 | 4.06% | 13 |
| Aug 11, 2025 | 145.05 | 146.55 | 145.05 | 146.55 | 146.00 | -0.24% | 20 |
| Aug 8, 2025 | 146.40 | 146.90 | 146.40 | 146.90 | 146.35 | -0.27% | 1 |
| Aug 7, 2025 | 146.10 | 147.30 | 146.10 | 147.30 | 146.74 | 0.20% | 112 |
| Aug 6, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.45 | 1.94% | - |
| Aug 5, 2025 | 143.65 | 144.20 | 143.65 | 144.20 | 143.66 | 3.63% | 25 |
| Aug 4, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 138.62 | -0.04% | - |
| Aug 1, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 138.67 | -0.07% | - |
| Jul 31, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 138.77 | 0.18% | - |
| Jul 30, 2025 | 139.95 | 139.95 | 139.05 | 139.05 | 138.53 | -0.36% | 50 |
| Jul 29, 2025 | 138.25 | 139.55 | 138.25 | 139.55 | 139.02 | -0.14% | 5 |
| Jul 28, 2025 | 138.40 | 139.75 | 138.40 | 139.75 | 139.22 | 0.40% | 125 |
| Jul 25, 2025 | 137.25 | 139.20 | 137.25 | 139.20 | 138.67 | 1.87% | 9 |
| Jul 24, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.13 | 0.66% | - |
| Jul 23, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.24 | 3.00% | - |
| Jul 22, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.30 | -0.60% | - |
| Jul 21, 2025 | 133.25 | 133.25 | 132.60 | 132.60 | 132.10 | -1.04% | 5 |
| Jul 18, 2025 | 132.15 | 134.00 | 132.15 | 134.00 | 133.49 | 0.22% | 10 |