Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 1.730
-0.060 (-3.35%)
Last updated: Dec 1, 2025, 9:59 AM CET
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -3.35% | - |
| Nov 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 6,000 |
| Nov 27, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | - |
| Nov 26, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 8.86% | 7,500 |
| Nov 25, 2025 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | 5.33% | 2,953 |
| Nov 24, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 4.90% | 7,700 |
| Nov 21, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | -7.74% | 3,000 |
| Nov 20, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 3.33% | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10.29% | - |
| Nov 18, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -8.11% | 11,858 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -8.07% | - |
| Nov 14, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -5.85% | 3,000 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.87% | - |
| Nov 12, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Nov 11, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 6.67% | 22,858 |
| Nov 10, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 5.63% | 7,300 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Nov 6, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 11.11% | 32,500 |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 4, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -3.55% | 10,000 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Oct 31, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 7.46% | 3,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 15.70% | 30,200 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 2.54% | 55 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 8.26% | - |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.84% | - |
| Oct 23, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 6.36% | 2,700 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | 10.00% | 4,882 |
| Oct 21, 2025 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | -5.66% | 28,867 |
| Oct 20, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 300 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -6.67% | 5,000 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 27,246 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 128,408 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 7.56% | - |
| Oct 13, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -5.56% | - |
| Oct 10, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 17.76% | 57,624 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 20,800 |
| Oct 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Oct 6, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 24.42% | 18,758 |
| Oct 3, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.58% | 1,725 |
| Oct 2, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 26.28% | 10,100 |
| Oct 1, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 16.10% | 8,000 |
| Sep 30, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 6.31% | 2,686 |
| Sep 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 6.73% | 7,500 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,400 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94% | 60 |