Frankfurt - Delayed Quote EUR

Franco-Nevada Corporation (3FO.F)

Compare
132.70
+1.45
+(1.10%)
At close: January 31 at 4:47:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025130.60132.70130.60132.70132.7055
Jan 30, 2025126.05131.25126.05131.25131.2535
Jan 29, 2025124.30126.40124.30126.40126.40160
Jan 28, 2025123.15123.15123.15123.15123.15-
Jan 27, 2025122.65122.65121.70121.70121.7066
Jan 24, 2025124.55125.60124.55125.55125.5540
Jan 23, 2025124.05124.05123.50123.50123.50888
Jan 22, 2025125.45125.50125.45125.50125.50150
Jan 21, 2025123.10127.10123.10127.10127.1044
Jan 20, 2025122.15122.15121.45121.45121.4510
Jan 17, 2025120.65121.40120.65121.40121.4027
Jan 16, 2025122.95122.95122.15122.15122.1520
Jan 15, 2025122.80123.00122.80123.00123.00111
Jan 14, 2025121.25121.25121.25121.25121.25-
Jan 13, 2025123.80123.80123.80123.80123.803
Jan 10, 2025123.80125.15123.80125.15125.15217
Jan 9, 2025123.25124.35123.25124.35124.35130
Jan 8, 2025119.40119.40118.85118.85118.857
Jan 7, 2025116.10116.60116.10116.60116.6021
Jan 6, 2025117.80117.80117.80117.80117.80-
Jan 3, 2025117.35117.35116.55116.55116.5514
Jan 2, 2025112.60113.85112.60113.85113.852
Dec 30, 2024113.50113.50113.50113.50113.5010
Dec 27, 2024114.05114.05114.05114.05114.05-
Dec 23, 2024111.35111.35111.35111.35111.35-
Dec 20, 2024111.15111.15111.15111.15111.15-
Dec 19, 2024112.00113.65111.80113.65113.6555
Dec 18, 2024113.05113.90113.05113.90113.9017
Dec 17, 2024112.85113.50112.85113.50113.5074
Dec 16, 2024113.55114.65113.55114.65114.6544
Dec 13, 2024116.40116.40115.00115.05115.0560
Dec 12, 2024118.00118.00118.00118.00118.00-
Dec 11, 2024115.60115.60115.60115.60115.60160
Dec 10, 2024115.95115.95115.60115.60115.609
Dec 9, 2024114.35116.40114.35116.20116.20451
Dec 6, 2024116.85116.85116.85116.85116.85-
Dec 5, 2024 0.36 Dividend
Dec 5, 2024115.15115.15115.15115.15115.15-
Dec 4, 2024116.45116.45116.45116.45116.09-
Dec 3, 2024115.85116.10115.85116.10115.7480
Dec 2, 2024114.60114.60114.60114.60114.25-
Nov 29, 2024117.40117.40117.40117.40117.04-
Nov 28, 2024116.00116.00116.00116.00115.648
Nov 27, 2024117.40117.40117.40117.40117.04-
Nov 26, 2024114.50115.50114.50115.50115.14850
Nov 25, 2024115.05116.05115.05116.05115.69100
Nov 22, 2024118.40119.00118.40118.50118.13120
Nov 21, 2024115.30116.80115.30116.80116.4450
Nov 20, 2024113.70113.70113.70113.70113.35-
Nov 19, 2024112.15114.15112.15114.15113.80107
Nov 18, 2024108.90110.90108.90110.90110.5665
Nov 15, 2024108.30109.50108.30109.50109.164
Nov 14, 2024105.90107.20105.40107.20106.8737
Nov 13, 2024108.25109.45108.00108.00107.6788
Nov 12, 2024109.50109.50107.15107.15106.8240
Nov 11, 2024113.00113.70110.00110.00109.6619
Nov 8, 2024115.75115.80114.00114.00113.6533
Nov 7, 2024122.20122.20117.45117.45117.09420
Nov 6, 2024122.05124.00121.70121.70121.3233
Nov 5, 2024120.80120.80120.80120.80120.43-
Nov 4, 2024120.65121.45120.45120.45120.08580
Nov 1, 2024122.40122.65122.40122.65122.2715
Oct 31, 2024124.80124.80124.80124.80124.41-
Oct 30, 2024127.30127.30127.30127.30126.91-
Oct 29, 2024126.50126.50126.20126.20125.815
Oct 28, 2024126.25126.25126.25126.25125.8610
Oct 25, 2024124.35124.45124.25124.45124.0721
Oct 24, 2024126.50126.50124.05124.05123.675
Oct 23, 2024125.45126.70124.75124.75124.36342
Oct 22, 2024122.80124.10122.80123.65123.27250
Oct 21, 2024121.35123.85121.35123.35122.97530
Oct 18, 2024118.75118.75117.15117.15116.79205
Oct 17, 2024115.50116.95115.50116.95116.59330
Oct 16, 2024113.90115.10113.90115.10114.748
Oct 15, 2024112.55112.55112.55112.55112.20-
Oct 14, 2024112.70112.70112.55112.55112.2090
Oct 11, 2024112.75112.75112.40112.40112.0520
Oct 10, 2024110.15111.40110.15111.40111.0614
Oct 9, 2024109.20109.20109.20109.20108.86-
Oct 8, 2024109.30109.30109.30109.30108.96-
Oct 7, 2024109.05109.05109.05109.05108.71-
Oct 4, 2024110.40111.05110.40111.05110.7160
Oct 3, 2024112.25112.25112.25112.25111.90-
Oct 2, 2024111.90111.90111.90111.90111.55-
Oct 1, 2024111.95111.95111.95111.95111.60-
Sep 30, 2024112.20112.20112.20112.20111.85-
Sep 27, 2024114.30114.30114.30114.30113.95-
Sep 26, 2024116.15117.60115.30115.30114.94129
Sep 25, 2024113.55113.55113.55113.55113.20-
Sep 24, 2024113.35114.45113.35114.45114.1052
Sep 23, 2024115.00115.00114.90114.90114.54127
Sep 20, 2024112.85112.85112.85112.85112.50-
Sep 19, 2024110.95110.95110.95110.95110.61-
Sep 18, 2024111.40111.40111.40111.40111.06-
Sep 17, 2024111.55111.55111.55111.55111.21-
Sep 16, 2024112.95112.95112.95112.95112.60-
Sep 13, 2024112.70113.95112.70113.95113.6030
Sep 12, 2024 0.36 Dividend
Sep 12, 2024109.70109.70109.70109.70109.36-
Sep 11, 2024109.70109.70109.70109.70109.00-
Sep 10, 2024108.45108.45108.45108.45107.76-
Sep 9, 2024105.45105.45105.45105.45104.78-
Sep 6, 2024107.25107.25107.20107.20106.5233
Sep 5, 2024107.45108.10107.45108.10107.417
Sep 4, 2024107.25107.25107.25107.25106.57-
Sep 3, 2024110.50110.50108.75108.75108.06283
Sep 2, 2024109.60110.50109.60110.50109.80-
Aug 30, 2024109.55111.10109.55111.10110.399
Aug 29, 2024110.05110.05110.05110.05109.35-
Aug 28, 2024110.15111.60110.15111.60110.895
Aug 27, 2024110.30110.30110.30110.30109.60-
Aug 26, 2024109.95111.60109.95111.60110.89255
Aug 23, 2024110.00111.15110.00110.20109.5090
Aug 22, 2024110.50111.45110.50111.45110.7465
Aug 21, 2024111.70111.70111.60111.60110.8990
Aug 20, 2024110.30110.30110.30110.30109.60-
Aug 19, 2024110.30110.45110.30110.45109.75414
Aug 16, 2024108.75110.70108.75110.70110.0010
Aug 15, 2024106.20106.35106.20106.35105.675
Aug 14, 2024111.00111.00104.60104.60103.93425
Aug 13, 2024111.95111.95111.95111.95111.24-
Aug 12, 2024110.70110.70110.70110.70110.00-
Aug 9, 2024108.60111.15108.60110.95110.24368
Aug 8, 2024108.15108.15108.15108.15107.46-
Aug 7, 2024110.20111.45108.55108.55107.8666
Aug 6, 2024109.25109.25109.25109.25108.55-
Aug 5, 2024112.20112.20109.05111.45110.741,024
Aug 2, 2024118.10118.10118.10118.10117.35-
Aug 1, 2024118.45119.95117.00117.00116.26161
Jul 31, 2024117.65117.65117.65117.65116.90-
Jul 30, 2024116.25116.25116.25116.25115.51-
Jul 29, 2024114.75114.75114.70114.70113.9790
Jul 26, 2024114.60114.60114.60114.60113.87-
Jul 25, 2024113.85113.85113.85113.85113.13-
Jul 24, 2024115.25116.50115.05116.50115.76105
Jul 23, 2024113.05113.05113.05113.05112.33-
Jul 22, 2024114.10114.10114.10114.10113.37-
Jul 19, 2024113.90113.90113.90113.90113.18-
Jul 18, 2024116.55116.55116.55116.55115.81-
Jul 17, 2024119.40119.95119.40119.95119.1960
Jul 16, 2024117.05117.60117.05117.55116.8066
Jul 15, 2024118.40118.40117.20117.20116.4519
Jul 12, 2024116.30116.30116.30116.30115.56-
Jul 11, 2024116.15117.00116.15117.00116.267
Jul 10, 2024113.15115.20113.15115.20114.4720
Jul 9, 2024113.00113.80113.00113.80113.0825
Jul 8, 2024113.35113.35113.35113.35112.63-
Jul 5, 2024113.65113.90113.65113.90113.1825
Jul 4, 2024114.05114.05114.05114.05113.32120
Jul 3, 2024110.75115.30110.75115.30114.57115
Jul 2, 2024108.75109.00108.75109.00108.31100
Jul 1, 2024110.55110.55110.55110.55109.85100
Jun 28, 2024111.95111.95111.95111.95111.24-
Jun 27, 2024110.45110.45110.45110.45109.75-
Jun 26, 2024109.10109.15108.90109.15108.4653
Jun 25, 2024109.15109.15109.15109.15108.46-
Jun 24, 2024109.80111.15108.70111.15110.44232
Jun 21, 2024109.40109.40109.40109.40108.70-
Jun 20, 2024108.65108.65108.45108.45107.7610
Jun 19, 2024107.45107.45107.45107.45106.77-
Jun 18, 2024107.90107.90107.25107.40106.72133
Jun 17, 2024107.20107.20107.00107.00106.32120
Jun 14, 2024108.65108.65108.65108.65107.96-
Jun 13, 2024 0.36 Dividend
Jun 13, 2024108.80108.80108.80108.80108.11-
Jun 12, 2024110.00110.00110.00110.00108.94-
Jun 11, 2024110.30110.30110.30110.30109.24-
Jun 10, 2024109.35109.35109.10109.10108.052
Jun 7, 2024113.75113.75113.75113.75112.66-
Jun 6, 2024110.85111.00110.60111.00109.9372
Jun 5, 2024109.45109.45109.45109.45108.40-
Jun 4, 2024113.25113.25113.25113.25112.16-
Jun 3, 2024113.45114.15113.45114.15113.0525
May 31, 2024114.45114.45114.45114.45113.35-
May 30, 2024111.80113.00111.80113.00111.9125
May 29, 2024114.50115.25113.20113.20112.1170
May 28, 2024114.00114.00112.90112.90111.81100
May 27, 2024112.55112.55112.55112.55111.47-
May 24, 2024112.10113.00112.10112.15111.07285
May 23, 2024114.20114.20114.20114.20113.10-
May 22, 2024117.25117.25116.45116.45115.33261
May 21, 2024117.25117.25116.95116.95115.83165
May 20, 2024118.20119.10118.20118.35117.21104
May 17, 2024115.50117.60115.50117.60116.479
May 16, 2024114.80115.85114.80115.85114.7470
May 15, 2024116.75117.85116.40116.40115.28230
May 14, 2024116.65117.95116.65117.85116.72110
May 13, 2024117.40118.40117.40118.40117.26100
May 10, 2024119.40120.75119.40120.75119.5985
May 9, 2024117.60117.60117.60117.60116.47-
May 8, 2024117.00118.00116.80118.00116.8744
May 7, 2024116.65116.65116.65116.65115.53-
May 6, 2024114.85117.35114.85117.35116.22508
May 3, 2024112.30112.55112.30112.55111.4770
May 2, 2024113.35114.75112.00112.00110.92156
Apr 30, 2024113.90114.80113.90114.80113.70100
Apr 29, 2024113.35115.60113.35115.60114.49440
Apr 26, 2024113.40113.40113.40113.40112.31-
Apr 25, 2024111.05111.05111.05111.05109.98-
Apr 24, 2024111.40111.40111.40111.40110.33-
Apr 23, 2024109.05109.10109.05109.10108.0549
Apr 22, 2024112.05112.70112.05112.70111.6264
Apr 19, 2024113.90114.15113.90114.15113.05200
Apr 18, 2024112.55112.55112.55112.55111.47-
Apr 17, 2024109.05112.05109.05111.70110.6320
Apr 16, 2024109.95109.95108.55108.55107.51369
Apr 15, 2024111.65112.05109.50110.40109.34210
Apr 12, 2024113.75115.85113.75115.85114.74705
Apr 11, 2024113.35113.55112.65113.55112.4650
Apr 10, 2024112.30112.30111.35111.35110.28130
Apr 9, 2024110.55112.30110.55112.30111.2260
Apr 8, 2024113.60115.00110.35111.10110.03370
Apr 5, 2024109.35109.35109.35109.35108.30-
Apr 4, 2024110.75111.50110.35111.50110.43112
Apr 3, 2024111.15111.25111.05111.25110.18122
Apr 2, 2024112.20113.90110.45110.45109.3988
Mar 28, 2024108.50110.10108.35110.10109.04215
Mar 27, 2024105.05106.35105.05106.35105.3320
Mar 26, 2024105.55106.95105.55106.25105.236
Mar 25, 2024105.75106.45105.75106.25105.23836
Mar 22, 2024107.60107.60105.60105.60104.5860
Mar 21, 2024108.05108.05107.75107.75106.71250
Mar 20, 2024105.10105.10105.10105.10104.09-
Mar 19, 2024107.00107.00107.00107.00105.97-
Mar 18, 2024105.15105.15105.00105.00103.9950
Mar 15, 2024105.45105.45105.45105.45104.44-
Mar 14, 2024105.85106.40104.95104.95103.94217
Mar 13, 2024 0.36 Dividend
Mar 13, 2024103.25103.75103.25103.55102.55117
Mar 12, 2024103.70104.45103.70104.45103.09128
Mar 11, 2024106.15106.15103.90103.90102.55285
Mar 8, 2024102.20105.95102.20105.95104.57460
Mar 7, 2024100.60103.00100.60103.00101.6610
Mar 6, 2024104.45105.00101.00101.0099.6879
Mar 5, 2024100.30100.30100.30100.3098.99-
Mar 4, 202498.14100.3598.14100.3599.0457
Mar 1, 202496.6696.6696.6696.6695.40-
Feb 29, 202496.6098.0896.5297.1495.87103
Feb 28, 202496.4896.7095.6296.7095.443,513
Feb 27, 202498.0699.1496.8496.8495.581,356
Feb 26, 202498.7499.9298.7499.9298.6210
Feb 23, 202497.8297.8297.6897.6896.4175
Feb 22, 202498.8298.8298.5898.5897.3081
Feb 21, 202499.8899.8899.8899.8898.58-
Feb 20, 2024101.00101.95101.00101.95100.626
Feb 19, 2024101.35101.35101.35101.35100.0315
Feb 16, 2024102.00102.00102.00102.00100.67-
Feb 15, 202498.78102.3598.78102.35101.0224
Feb 14, 202498.9899.9698.9899.9698.66117
Feb 13, 2024101.20101.40101.20101.40100.0817
Feb 12, 2024100.30101.8099.80101.80100.4732
Feb 9, 2024100.30100.30100.00100.0098.702
Feb 8, 202499.44100.6099.44100.6099.2965
Feb 7, 202499.0299.0299.0299.0297.73-
Feb 6, 202497.5897.7297.5897.7296.4550
Feb 5, 202498.6099.4898.6099.4898.1885
Feb 2, 2024101.35102.25101.35102.25100.9260
Feb 1, 2024100.40100.4099.5499.5498.2460
Jan 31, 202499.68100.8599.68100.8599.5420

Related Tickers

6LS0.F Gold Royalty Corp.
1.2300
+3.27%
 
1LRC.F Equinox Gold Corp.
5.92
+2.32%
 
SII.F Wheaton Precious Metals Corp.
60.84
+0.33%
 
6E2.F Endeavour Mining plc
19.46
-4.14%
 
CDM1.SG Coeur Mining Inc
6.28
-3.77%
 
NMM.F Newmont Corporation
41.20
-0.71%
 
SII.DE Wheaton Precious Metals Corp.
61.10
+1.46%
 
AE9.F Agnico Eagle Mines Limited
89.66
-0.51%
 
ABR.DE Barrick Gold Corporation
16.09
+0.06%
 
MX0.F Amex Exploration Inc.
0.6820
+1.49%