Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
-0.040 (-1.94%)
Last updated: Jun 5, 2026, 8:04 AM CET

FRA:0FO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.022.022.022.022.02-1.94%-
Jun 4, 20262.062.062.062.062.06-3.74%-
Jun 3, 20262.142.142.142.142.14--
Jun 2, 20262.142.142.142.142.141.90%-
Jun 1, 20262.102.102.102.102.101.94%-
May 29, 20262.062.062.062.062.06-1.90%-
May 28, 20262.102.102.102.102.10-2.78%-
May 27, 20262.162.162.162.162.166.93%-
May 26, 20262.022.022.022.022.02--
May 25, 20262.022.022.022.022.02--
May 22, 20262.022.022.022.022.02--
May 21, 20262.022.022.022.022.021.00%-
May 20, 20262.002.002.002.002.00-1.96%-
May 19, 20262.042.042.042.042.042.51%-
May 18, 20261.991.991.991.991.99-4.33%-
May 15, 20262.082.082.082.082.08-0.95%-
May 14, 20262.102.102.102.102.10-1.87%-
May 13, 20262.142.142.142.142.141.90%-
May 12, 20262.102.102.102.102.10--
May 11, 20262.102.102.102.102.10-13.22%-
May 8, 20262.102.422.102.422.4212.04%4
May 7, 20262.162.162.162.162.16-0.92%-
May 6, 20262.182.182.182.182.182.83%-
May 5, 20262.122.122.122.122.12-0.93%-
May 4, 20262.142.142.142.142.14-1.83%-
Apr 30, 20262.182.182.182.182.1810.10%-
Apr 29, 20261.981.981.981.981.983.13%-
Apr 28, 20261.921.921.921.921.921.59%-
Apr 27, 20261.891.891.891.891.89-4.06%-
Apr 24, 20261.971.971.971.971.97-5.29%-
Apr 23, 20262.082.082.082.082.081.96%-
Apr 22, 20262.042.042.042.042.04-4.67%-
Apr 21, 20262.142.142.142.142.14-13.01%-
Apr 20, 20262.142.462.142.462.4620.59%800
Apr 17, 20262.042.042.042.042.04--
Apr 16, 20262.042.042.042.042.04--
Apr 15, 20262.042.042.042.042.048.51%-
Apr 14, 20261.881.881.881.881.889.94%-
Apr 13, 20261.711.711.711.711.71-1.72%-
Apr 10, 20261.741.741.741.741.74--
Apr 9, 20261.741.741.741.741.74--
Apr 8, 20261.741.741.741.741.74--
Apr 7, 20261.741.741.741.741.74-5.43%-
Apr 2, 20261.841.841.841.841.849.52%-
Apr 1, 20261.681.681.681.681.681.20%-
Mar 31, 20261.661.661.661.661.66-4.60%-
Mar 30, 20261.741.741.741.741.74-2.25%-
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%-