Fresnillo plc (FRA:FNL)
Germany
· Delayed Price · Currency is EUR 31.94
+0.98 (3.17%)
Last updated: Dec 5, 2025, 5:24 PM CET
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 22, 2025 | 26.08 | 28.16 | 26.08 | 28.16 | 28.16 | 6.02% | 5,280 |
| Sep 19, 2025 | 24.86 | 26.56 | 24.86 | 26.56 | 26.56 | 7.88% | 326 |
| Sep 18, 2025 | 25.18 | 25.26 | 24.62 | 24.62 | 24.62 | -2.61% | 632 |
| Sep 17, 2025 | 25.78 | 25.78 | 25.28 | 25.28 | 25.28 | -2.32% | 24 |
| Sep 16, 2025 | 25.40 | 27.00 | 25.40 | 25.88 | 25.88 | 1.89% | 2,562 |
| Sep 15, 2025 | 24.90 | 25.84 | 24.52 | 25.40 | 25.40 | 1.11% | 3,923 |
| Sep 12, 2025 | 25.52 | 26.00 | 25.12 | 25.12 | 25.12 | -2.86% | 418 |
| Sep 11, 2025 | 25.10 | 26.08 | 25.10 | 25.86 | 25.86 | 1.57% | 505 |
| Sep 10, 2025 | 25.30 | 25.48 | 24.54 | 25.46 | 25.46 | 1.84% | 895 |
| Sep 9, 2025 | 25.00 | 25.90 | 25.00 | 25.00 | 25.00 | -0.32% | 6,270 |
| Sep 8, 2025 | 25.30 | 25.56 | 24.84 | 25.08 | 25.08 | 1.13% | 1,965 |
| Sep 5, 2025 | 24.52 | 24.80 | 24.08 | 24.80 | 24.80 | 2.99% | 1,355 |
| Sep 4, 2025 | 23.78 | 24.14 | 23.78 | 24.08 | 24.08 | 0.08% | 1,786 |
| Sep 3, 2025 | 22.02 | 24.38 | 22.02 | 24.06 | 24.06 | 9.26% | 1,533 |
| Sep 2, 2025 | 21.92 | 22.02 | 21.80 | 22.02 | 22.02 | 0.55% | 330 |
| Sep 1, 2025 | 21.26 | 21.90 | 20.86 | 21.90 | 21.90 | 6.00% | 2,969 |
| Aug 29, 2025 | 20.20 | 20.98 | 20.20 | 20.66 | 20.66 | 2.28% | 1,910 |
| Aug 28, 2025 | 20.36 | 20.62 | 20.20 | 20.20 | 20.20 | -1.46% | 1,393 |
| Aug 27, 2025 | 20.14 | 20.50 | 20.04 | 20.50 | 20.50 | 3.33% | 7,051 |
| Aug 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.90% | - |
| Aug 25, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.02% | - |
| Aug 22, 2025 | 19.28 | 19.67 | 19.28 | 19.67 | 19.67 | 2.02% | 100 |
| Aug 21, 2025 | 18.99 | 19.36 | 18.99 | 19.28 | 19.28 | 1.15% | 391 |
| Aug 20, 2025 | 18.48 | 19.06 | 18.48 | 19.06 | 19.06 | -1.50% | 715 |
| Aug 19, 2025 | 19.62 | 19.62 | 19.35 | 19.35 | 19.35 | -2.67% | 500 |
| Aug 18, 2025 | 19.50 | 19.88 | 19.50 | 19.88 | 19.88 | 1.90% | 287 |
| Aug 15, 2025 | 19.71 | 19.71 | 19.51 | 19.51 | 19.51 | -2.35% | 525 |
| Aug 14, 2025 | 19.48 | 19.98 | 19.48 | 19.98 | 19.98 | -0.40% | 600 |
| Aug 13, 2025 | 19.90 | 20.48 | 19.90 | 20.06 | 19.88 | 0.50% | 245 |
| Aug 12, 2025 | 20.12 | 20.48 | 19.96 | 19.96 | 19.78 | -0.50% | 6,370 |
| Aug 11, 2025 | 19.99 | 20.46 | 19.92 | 20.06 | 19.88 | 0.70% | 1,608 |
| Aug 8, 2025 | 19.27 | 20.28 | 19.27 | 19.92 | 19.74 | 4.02% | 448 |
| Aug 7, 2025 | 18.99 | 20.14 | 18.99 | 19.15 | 18.98 | 1.86% | 7,808 |
| Aug 6, 2025 | 17.82 | 18.80 | 17.82 | 18.80 | 18.63 | 8.42% | 250 |
| Aug 5, 2025 | 16.46 | 17.55 | 16.46 | 17.34 | 17.19 | 5.93% | 1,562 |
| Aug 4, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.22 | 1.36% | - |
| Aug 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.01 | -0.12% | - |
| Jul 31, 2025 | 16.20 | 16.76 | 16.11 | 16.17 | 16.03 | -2.00% | 1,940 |
| Jul 30, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | 16.35 | 1.48% | 175 |
| Jul 29, 2025 | 16.00 | 16.30 | 16.00 | 16.26 | 16.12 | 1.12% | 2,080 |
| Jul 28, 2025 | 16.12 | 16.24 | 16.08 | 16.08 | 15.94 | -0.31% | 1,035 |
| Jul 25, 2025 | 16.45 | 16.45 | 16.13 | 16.13 | 15.99 | -3.99% | 300 |
| Jul 24, 2025 | 16.66 | 16.80 | 16.45 | 16.80 | 16.65 | 5.33% | 540 |
| Jul 23, 2025 | 16.58 | 16.58 | 15.95 | 15.95 | 15.81 | -7.32% | 349 |
| Jul 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.06 | 0.58% | - |
| Jul 21, 2025 | 17.09 | 17.11 | 17.09 | 17.11 | 16.96 | 1.06% | 340 |
| Jul 18, 2025 | 16.84 | 16.93 | 16.84 | 16.93 | 16.78 | 0.36% | 245 |