Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
2.560
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST

FRA:0FO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.562.562.562.562.56-4
Oct 22, 20262.562.562.562.562.56-0.78%-
Oct 21, 20262.582.582.582.582.58-2.27%-
Oct 20, 20262.642.642.642.642.649.09%-
Oct 19, 20262.422.422.422.422.423.42%-
Oct 16, 20262.342.342.342.342.34--
Oct 15, 20262.342.342.342.342.34-0.85%-
Oct 14, 20262.362.362.362.362.36--
Oct 13, 20262.362.362.362.362.36--
Oct 12, 20262.362.362.362.362.36-3.28%-
Oct 9, 20262.442.442.442.442.441.67%-
Oct 8, 20262.402.402.402.402.402.56%-
Oct 7, 20262.342.342.342.342.34-7.87%-
Oct 6, 20262.542.542.542.542.54-4.51%-
Oct 5, 20262.662.662.662.662.66--
Oct 2, 20262.662.662.662.662.66-0.75%-
Oct 1, 20262.682.682.682.682.68--
Sep 30, 20262.682.682.682.682.68--
Sep 29, 20262.682.682.682.682.680.75%-
Sep 28, 20262.662.662.662.662.662.31%-
Sep 25, 20262.602.602.602.602.60-4.41%-
Sep 24, 20262.722.722.722.722.72-3.55%-
Sep 23, 20262.822.822.822.822.82--
Sep 22, 20262.822.822.822.822.82-1.40%-
Sep 21, 20262.862.862.862.862.863.62%-
Sep 18, 20262.762.762.762.762.760.73%-
Sep 17, 20262.742.742.742.742.74-8.05%-
Sep 16, 20262.982.982.982.982.98-0.67%-
Sep 15, 20263.003.003.003.003.001.35%-
Sep 14, 20262.962.962.962.962.96-2.63%-
Sep 11, 20263.043.043.043.043.042.01%-
Sep 10, 20262.982.982.982.982.98--
Sep 9, 20262.982.982.982.982.98--
Sep 8, 20262.982.982.982.982.98--
Sep 7, 20262.982.982.982.982.98--
Sep 4, 20262.982.982.982.982.982.05%-
Sep 3, 20262.922.922.922.922.920.69%-
Sep 2, 20262.902.902.902.902.90-4.61%-
Sep 1, 20263.043.043.043.043.04-0.65%-
Aug 31, 20263.063.063.063.063.06--
Aug 28, 20263.063.063.063.063.06-0.65%-
Aug 27, 20263.083.083.083.083.08-1.28%-
Aug 26, 20263.123.123.123.123.12--
Aug 25, 20263.123.123.123.123.122.63%-
Aug 24, 20263.043.043.043.043.040.66%-
Aug 21, 20263.023.023.023.023.020.67%-
Aug 20, 20263.003.003.003.003.002.04%-
Aug 19, 20262.942.942.942.942.94--
Aug 18, 20262.942.942.942.942.94--
Aug 17, 20262.942.942.942.942.94--