Skip to main content
logo
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
1.970
-0.110 (-5.29%)
Last updated: Apr 24, 2026, 8:05 AM CET

FRA:0FO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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%-