Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
2.600
-0.200 (-7.14%)
Last updated: Feb 20, 2026, 8:06 AM CET

Focusrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.602.602.602.602.60-7.14%-
Feb 19, 20262.602.802.602.802.8013.82%459
Feb 18, 20262.462.462.462.462.46--
Feb 17, 20262.462.462.462.462.46--
Feb 16, 20262.462.462.462.462.46-4.65%-
Feb 13, 20262.582.582.582.582.58-1.53%-
Feb 12, 20262.622.622.622.622.62-1.50%-
Feb 11, 20262.662.662.662.662.66-0.75%-
Feb 10, 20262.682.682.682.682.68--
Feb 9, 20262.682.682.682.682.68-0.74%-
Feb 6, 20262.702.702.702.702.703.05%-
Feb 5, 20262.622.622.622.622.622.34%-
Feb 4, 20262.562.562.562.562.560.79%-
Feb 3, 20262.542.542.542.542.54-3.79%-
Feb 2, 20262.642.642.642.642.64-1.49%-
Jan 30, 20262.682.682.682.682.68-0.74%-
Jan 29, 20262.702.702.702.702.70--
Jan 28, 20262.702.702.702.702.70--
Jan 27, 20262.702.702.702.702.704.65%-
Jan 26, 20262.582.582.582.582.58--
Jan 23, 20262.582.582.582.582.582.38%-
Jan 22, 20262.522.522.522.522.522.44%-
Jan 21, 20262.462.462.462.462.46-3.91%-
Jan 20, 20262.562.562.562.562.56-5.19%-
Jan 19, 20262.702.702.702.702.70--
Jan 16, 20262.702.702.702.702.70--
Jan 15, 20262.702.702.702.702.70--
Jan 14, 20262.702.702.702.702.70--
Jan 13, 20262.702.702.702.702.70-0.74%-
Jan 12, 20262.722.722.722.722.72--
Jan 9, 20262.722.722.722.722.72--
Jan 8, 20262.722.722.722.722.72-0.73%-
Jan 7, 20262.742.742.742.742.74--
Jan 6, 20262.742.742.742.742.743.79%-
Jan 5, 20262.642.642.642.642.643.94%-
Jan 2, 20262.542.542.542.542.540.79%-
Dec 30, 20252.522.522.522.522.52-1.56%-
Dec 29, 20252.562.562.562.562.564.92%-
Dec 23, 20252.442.442.442.442.444.27%-
Dec 22, 20252.342.342.342.342.341.74%-
Dec 19, 20252.302.302.302.302.302.68%-
Dec 18, 20252.242.242.242.242.24--
Dec 17, 20252.242.242.242.242.24-2.61%-
Dec 16, 20252.302.302.302.302.30--
Dec 15, 20252.302.302.302.302.302.68%-
Dec 12, 20252.242.242.242.242.24-3.45%-
Dec 11, 20252.322.322.322.322.32-1.69%-
Dec 10, 20252.362.362.362.362.36-2.48%-
Dec 9, 20252.422.422.422.422.42--
Dec 8, 20252.422.422.422.422.42--