Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
1.780
-0.060 (-3.26%)
At close: Mar 27, 2026

FRA:0FO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.781.781.781.781.78-3.26%-
Mar 26, 20261.841.841.841.841.843.37%-
Mar 25, 20261.781.781.781.781.78-3.26%-
Mar 24, 20261.841.841.841.841.84-2.13%-
Mar 23, 20261.881.881.881.881.88-12.15%-
Mar 20, 20262.142.142.142.142.14--
Mar 19, 20262.142.142.142.142.14--
Mar 18, 20262.142.142.142.142.14-3.60%-
Mar 17, 20262.222.222.222.222.22-2.63%-
Mar 16, 20262.282.282.282.282.28-2.56%-
Mar 13, 20262.342.342.342.342.34--
Mar 12, 20262.342.342.342.342.34-0.85%-
Mar 11, 20262.362.362.362.362.3616.83%-
Mar 10, 20262.022.022.022.022.02-9.01%-
Mar 9, 20262.222.222.222.222.22-0.89%-
Mar 6, 20262.242.242.242.242.24-0.88%-
Mar 5, 20262.262.262.262.262.261.80%-
Mar 4, 20262.222.222.222.222.22-5.13%-
Mar 3, 20262.342.342.342.342.34-0.85%-
Mar 2, 20262.362.362.362.362.36-6.35%-
Feb 27, 20262.522.522.522.522.52-0.79%-
Feb 26, 20262.542.542.542.542.54--
Feb 25, 20262.542.542.542.542.54-2.31%-
Feb 24, 20262.602.602.602.602.60--
Feb 23, 20262.602.602.602.602.60--
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--