Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
2.700
+0.120 (4.65%)
At close: Jan 27, 2026

Focusrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Dec 5, 20252.422.422.422.422.42-2.42%-
Dec 4, 20252.482.482.482.482.485.98%-
Dec 3, 20252.342.342.342.342.341.74%-
Dec 2, 20252.302.302.302.302.30-2.54%-
Dec 1, 20252.362.362.362.362.365.36%-
Nov 28, 20252.242.242.242.242.245.66%-
Nov 27, 20252.122.122.122.122.12-2.75%-
Nov 26, 20252.182.182.182.182.16--
Nov 25, 20252.182.182.182.182.16--
Nov 24, 20252.182.182.182.182.16-8.40%-
Nov 21, 20252.382.382.382.382.351.71%-
Nov 20, 20252.342.342.342.342.311.74%-
Nov 19, 20252.302.302.302.302.27-4.17%-
Nov 18, 20252.402.402.402.402.37--
Nov 17, 20252.402.402.402.402.370.84%-