UK markets closed

Fresnillo PLC (FNL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.92+0.28 (+4.14%)
As of 08:08AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.926.926.926.926.923,500
25 Apr 20246.646.646.646.646.64-
24 Apr 20246.766.766.766.766.76-
23 Apr 20246.746.746.746.746.74-
22 Apr 20246.956.956.956.956.95-
19 Apr 20246.976.976.976.976.97-
18 Apr 20246.876.876.876.876.87-
18 Apr 20240.042 Dividend
17 Apr 20246.846.846.846.846.80-
16 Apr 20247.117.117.057.057.013,500
15 Apr 20247.167.167.167.167.12-
12 Apr 20246.916.916.916.916.87-
11 Apr 20246.816.816.816.816.77-
10 Apr 20246.846.846.846.846.80-
09 Apr 20246.526.526.526.526.48-
08 Apr 20246.386.576.386.576.53615
05 Apr 20246.346.346.346.346.30-
04 Apr 20246.226.226.226.226.19-
03 Apr 20246.096.096.096.096.05-
02 Apr 20245.765.765.765.765.721,000
28 Mar 20245.355.355.355.355.32-
27 Mar 20245.185.185.185.185.15-
26 Mar 20245.265.265.265.265.23-
25 Mar 20245.305.305.305.305.26-
22 Mar 20245.225.225.225.225.19-
21 Mar 20245.345.345.345.345.31-
20 Mar 20245.145.145.145.145.11-
19 Mar 20245.495.495.495.495.45-
18 Mar 20245.625.625.625.625.59-
15 Mar 20245.455.455.455.455.42-
14 Mar 20245.495.495.495.495.46-
13 Mar 20245.525.525.525.525.48-
12 Mar 20245.545.545.545.545.50-
11 Mar 20245.495.495.495.495.46-
08 Mar 20245.665.705.665.705.671,600
07 Mar 20245.675.675.675.675.64-
06 Mar 20245.805.805.805.805.76-
05 Mar 20245.655.655.655.655.62-
04 Mar 20245.535.635.405.405.371,160
01 Mar 20245.405.405.405.405.37-
29 Feb 20245.335.335.335.335.30-
28 Feb 20245.535.535.535.535.50-
27 Feb 20245.495.625.495.605.572,000
26 Feb 20245.555.555.555.555.52-
23 Feb 20245.485.485.485.485.44-
22 Feb 20245.545.545.545.545.51-
21 Feb 20245.585.585.585.585.55-
20 Feb 20245.675.675.675.675.63-
19 Feb 20245.745.745.695.695.651,700
16 Feb 20245.585.815.585.815.78300
15 Feb 20245.585.585.585.585.55-
14 Feb 20245.655.655.655.655.61-
13 Feb 20245.815.815.755.755.712,400
12 Feb 20245.695.695.695.695.66-
09 Feb 20246.006.006.006.005.96-
08 Feb 20245.906.005.906.005.96530
07 Feb 20246.006.006.006.005.96-
06 Feb 20245.885.885.885.885.85-
05 Feb 20245.955.955.955.955.92-
02 Feb 20246.166.166.166.166.12-
01 Feb 20246.266.266.266.266.22-
31 Jan 20246.376.376.376.376.33-
30 Jan 20246.436.526.346.346.30647
29 Jan 20245.905.905.905.905.86-
26 Jan 20245.875.875.875.875.83-
25 Jan 20245.855.855.855.855.82-
24 Jan 20245.625.625.625.625.59-
23 Jan 20245.735.735.735.735.69-
22 Jan 20245.635.635.635.635.60-
19 Jan 20245.785.785.785.785.75-
18 Jan 20245.825.825.825.825.78-
17 Jan 20246.006.016.006.015.97800
16 Jan 20246.136.136.006.005.961,600
15 Jan 20246.126.126.126.126.08-
12 Jan 20246.126.126.126.126.08-
11 Jan 20246.186.186.186.186.14-
10 Jan 20246.266.266.266.266.22-
09 Jan 20246.376.376.376.376.33-
08 Jan 20246.426.426.426.426.38-
05 Jan 20246.326.326.326.326.28-
04 Jan 20246.526.526.526.526.48-
03 Jan 20246.676.676.676.676.63-
02 Jan 20246.996.996.996.996.95-
29 Dec 20236.806.806.806.806.76-
28 Dec 20236.906.906.906.906.86-
27 Dec 20236.646.646.646.646.60-
22 Dec 20236.826.826.826.826.78-
21 Dec 20236.766.766.766.766.72-
20 Dec 20236.586.586.586.586.54-
19 Dec 20236.346.346.346.346.30-
18 Dec 20236.856.856.856.856.80-
15 Dec 20236.886.886.886.886.84-
14 Dec 20236.776.776.776.776.73-
13 Dec 20236.546.546.546.546.50-
12 Dec 20236.746.746.746.746.69-
11 Dec 20236.746.746.746.746.69-
08 Dec 20236.836.836.836.836.79-
07 Dec 20236.816.816.816.816.77-
06 Dec 20236.756.756.756.756.71-
05 Dec 20236.836.836.836.836.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...