Triple Flag Precious Metals Corp. (FRA:3Y0)
Germany
· Delayed Price · Currency is EUR 27.96
+0.26 (0.94%)
At close: Dec 5, 2025
FRA:3Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.64 | 27.70 | 27.64 | 27.70 | 27.70 | -0.36% | - |
| Dec 3, 2025 | 27.86 | 27.86 | 27.80 | 27.80 | 27.80 | -5.83% | 120 |
| Dec 2, 2025 | 28.76 | 29.52 | 28.76 | 29.52 | 29.52 | 2.86% | 120 |
| Dec 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.28% | - |
| Nov 28, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | 0.65% | - |
| Nov 27, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.83 | 2.73% | - |
| Nov 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.09 | -0.22% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | 6.25% | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | - | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | -5.40% | - |
| Nov 20, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.01 | 2.27% | - |
| Nov 19, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.41 | 1.93% | - |
| Nov 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.91 | 0.85% | - |
| Nov 17, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.69 | -2.20% | - |
| Nov 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.27 | -6.00% | - |
| Nov 13, 2025 | 26.72 | 28.00 | 26.72 | 28.00 | 27.95 | 7.61% | 110 |
| Nov 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.97 | -0.54% | - |
| Nov 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.11 | 4.47% | - |
| Nov 10, 2025 | 24.70 | 25.04 | 24.70 | 25.04 | 25.00 | 4.86% | 1 |
| Nov 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.84 | -0.75% | - |
| Nov 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | 2.12% | - |
| Nov 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.52 | -2.89% | - |
| Nov 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | 1.42% | - |
| Nov 3, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.88 | -1.89% | - |
| Oct 31, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | 4.19% | - |
| Oct 30, 2025 | 23.92 | 23.96 | 23.40 | 23.40 | 23.36 | -3.70% | 80 |
| Oct 29, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.26 | 3.85% | 240 |
| Oct 28, 2025 | 22.92 | 23.40 | 22.92 | 23.40 | 23.36 | -0.17% | 350 |
| Oct 27, 2025 | 24.70 | 24.70 | 23.44 | 23.44 | 23.40 | -4.87% | 40 |
| Oct 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.60 | -0.56% | - |
| Oct 23, 2025 | 25.08 | 25.08 | 24.78 | 24.78 | 24.74 | -0.64% | - |
| Oct 22, 2025 | 25.02 | 25.02 | 23.78 | 24.94 | 24.90 | -5.89% | 1,304 |
| Oct 21, 2025 | 27.32 | 27.32 | 26.50 | 26.50 | 26.45 | 0.23% | 1,275 |
| Oct 20, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.39 | -5.44% | - |
| Oct 17, 2025 | 28.28 | 28.28 | 27.96 | 27.96 | 27.91 | - | 50 |
| Oct 16, 2025 | 27.58 | 27.96 | 27.58 | 27.96 | 27.91 | 0.58% | 710 |
| Oct 15, 2025 | 27.02 | 27.80 | 27.02 | 27.80 | 27.75 | 0.29% | 50 |
| Oct 14, 2025 | 25.78 | 27.72 | 25.78 | 27.72 | 27.67 | 9.57% | 161 |
| Oct 13, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.26 | -0.71% | - |
| Oct 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | -3.63% | - |
| Oct 9, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.39 | 3.20% | - |
| Oct 8, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.57 | -0.77% | - |
| Oct 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.77 | -2.20% | - |
| Oct 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.35 | 5.68% | 80 |
| Oct 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | -1.89% | - |
| Oct 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.42 | 2.83% | - |
| Oct 1, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | 0.16% | - |
| Sep 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.68 | -0.32% | - |
| Sep 29, 2025 | 23.94 | 24.80 | 23.94 | 24.80 | 24.76 | 4.03% | - |
| Sep 26, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.80 | 1.45% | - |
| Sep 25, 2025 | 23.56 | 23.56 | 23.50 | 23.50 | 23.46 | -1.84% | 100 |
| Sep 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.90 | -0.50% | - |
| Sep 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -1.23% | - |
| Sep 22, 2025 | 23.94 | 24.36 | 23.94 | 24.36 | 24.32 | 3.48% | 100 |
| Sep 19, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.50 | 0.86% | - |
| Sep 18, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.30 | -1.02% | - |
| Sep 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.54 | -4.53% | - |
| Sep 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.66 | 1.81% | 90 |
| Sep 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | -0.66% | - |
| Sep 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | 1.50% | - |
| Sep 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -1.39% | - |
| Sep 10, 2025 | 24.28 | 24.90 | 24.28 | 24.40 | 24.36 | 0.66% | 210 |
| Sep 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.20 | -1.86% | - |
| Sep 8, 2025 | 24.08 | 24.70 | 24.08 | 24.70 | 24.66 | 7.48% | 73 |
| Sep 5, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.94 | -1.96% | - |
| Sep 4, 2025 | 23.20 | 23.44 | 23.10 | 23.44 | 23.40 | -1.51% | 42 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | 1.02% | - |
| Sep 2, 2025 | 23.28 | 24.24 | 23.28 | 23.56 | 23.52 | 2.97% | 300 |
| Sep 1, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.79 | 0.97% | - |
| Aug 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.57 | -1.90% | - |
| Aug 28, 2025 | 22.54 | 23.10 | 22.54 | 23.10 | 23.01 | 2.30% | 300 |
| Aug 27, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.49 | -0.96% | - |
| Aug 26, 2025 | 22.38 | 22.98 | 22.38 | 22.80 | 22.71 | 0.18% | 1,147 |
| Aug 25, 2025 | 22.28 | 22.76 | 22.28 | 22.76 | 22.67 | 2.15% | 100 |
| Aug 22, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.19 | 3.63% | - |
| Aug 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 1.61% | - |
| Aug 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | -4.17% | - |
| Aug 19, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.99 | -0.18% | - |
| Aug 18, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | 0.82% | - |
| Aug 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.85 | -0.45% | - |
| Aug 14, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | -2.99% | - |
| Aug 13, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.63 | 0.09% | - |
| Aug 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | -1.30% | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | - | 2 |
| Aug 8, 2025 | 22.68 | 23.00 | 22.68 | 23.00 | 22.91 | 3.60% | 200 |
| Aug 7, 2025 | 21.02 | 22.20 | 21.02 | 22.20 | 22.11 | 6.63% | 65 |
| Aug 6, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | 1.36% | - |
| Aug 5, 2025 | 19.74 | 20.54 | 19.74 | 20.54 | 20.46 | 4.11% | - |
| Aug 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | -0.20% | - |
| Aug 1, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | -0.90% | - |
| Jul 31, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | -1.63% | - |
| Jul 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 1.40% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | 0.20% | - |
| Jul 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | 0.45% | - |
| Jul 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | -1.05% | 1 |
| Jul 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.00 | -0.79% | - |
| Jul 23, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | 0.30% | - |
| Jul 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | 2.28% | - |
| Jul 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | 0.10% | - |
| Jul 18, 2025 | 19.72 | 19.72 | 19.71 | 19.71 | 19.63 | -1.00% | 3 |