Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
3.080
-0.040 (-1.28%)
Last updated: Aug 27, 2026, 8:09 AM CET

FRA:0FO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Aug 14, 20262.942.942.942.942.940.68%-
Aug 13, 20262.922.922.922.922.923.55%-
Aug 12, 20262.822.822.822.822.82--
Aug 11, 20262.822.822.822.822.824.44%-
Aug 10, 20262.702.702.702.702.702.27%-
Aug 7, 20262.642.642.642.642.64--
Aug 6, 20262.642.642.642.642.64--
Aug 5, 20262.642.642.642.642.64--
Aug 4, 20262.642.642.642.642.64-0.75%-
Aug 3, 20262.662.662.662.662.66--
Jul 31, 20262.662.662.662.662.660.76%-
Jul 30, 20262.642.642.642.642.64--
Jul 29, 20262.642.642.642.642.64-0.75%-
Jul 28, 20262.662.662.662.662.66-0.75%-
Jul 27, 20262.682.682.682.682.68-0.74%-
Jul 24, 20262.702.702.702.702.70-1.46%-
Jul 23, 20262.742.742.742.742.74-2.84%-
Jul 22, 20262.822.822.822.822.824.44%-
Jul 21, 20262.702.702.702.702.701.50%-
Jul 20, 20262.662.662.662.662.66--
Jul 17, 20262.662.662.662.662.66-0.75%-
Jul 16, 20262.682.682.682.682.680.75%-
Jul 15, 20262.662.662.662.662.665.56%-
Jul 14, 20262.522.522.522.522.52-0.79%-
Jul 13, 20262.542.542.542.542.54-1.55%-
Jul 10, 20262.582.582.582.582.58-0.77%-
Jul 9, 20262.602.602.602.602.60-1.72%-
Jul 8, 20262.702.702.702.702.653.85%-
Jul 7, 20262.602.602.602.602.556.56%-
Jul 6, 20262.442.442.442.442.395.17%-
Jul 3, 20262.322.322.322.322.27-7.20%-
Jul 2, 20262.502.502.502.502.454.17%-
Jul 1, 20262.402.402.402.402.3510.09%-
Jun 30, 20262.182.182.182.182.143.81%-
Jun 29, 20262.102.102.102.102.06--
Jun 26, 20262.102.102.102.102.06--
Jun 25, 20262.102.102.102.102.06-2.78%-
Jun 24, 20262.162.162.162.162.12-0.92%-
Jun 23, 20262.182.182.182.182.14--
Jun 22, 20262.182.182.182.182.140.93%-
Jun 19, 20262.162.162.162.162.121.89%-
Jun 18, 20262.122.122.122.122.08--