Focusrite plc (FRA:0FO)
Germany · Delayed Price · Currency is EUR 2.240
+0.120 (5.66%)
At close: Nov 28, 2025
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Nov 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Nov 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | - | - |
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | - | - |
| Nov 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -8.40% | - |
| Nov 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | 1.71% | - |
| Nov 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | 1.74% | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | -4.17% | - |
| Nov 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | - |
| Nov 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | 0.84% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -0.83% | - |
| Nov 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | -4.76% | - |
| Nov 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.49 | -0.79% | - |
| Nov 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.51 | -1.55% | - |
| Nov 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | -2.27% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | 7.32% | - |
| Nov 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | 2.50% | - |
| Nov 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | -6.25% | - |
| Nov 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.53 | 9.40% | - |
| Nov 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | 2.63% | - |
| Oct 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | 2.70% | - |
| Oct 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | 1.83% | - |
| Oct 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | - | - |
| Oct 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | 3.81% | - |
| Oct 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | 2.94% | - |
| Oct 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Oct 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 3.03% | - |
| Oct 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | - |
| Oct 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | - |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | -2.94% | - |
| Oct 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Oct 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 2.00% | - |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Oct 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -1.96% | - |
| Oct 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Oct 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -1.92% | - |
| Oct 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | -0.95% | - |
| Oct 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -4.55% | - |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Oct 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Oct 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | -5.17% | - |
| Oct 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29 | -1.69% | - |
| Sep 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | -6.35% | - |
| Sep 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.49 | 4.13% | - |
| Sep 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | 6.14% | - |
| Sep 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | - | - |
| Sep 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | - | - |
| Sep 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | - | - |