Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 2.100
-0.400 (-16.00%)
At close: Jan 30, 2026
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.32 | 2.32 | 2.10 | 2.10 | 2.10 | -16.00% | 14,600 |
| Jan 29, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 5.04% | 14,650 |
| Jan 28, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 8.18% | - |
| Jan 27, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -5.98% | 5,000 |
| Jan 26, 2026 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 5.41% | 12,810 |
| Jan 23, 2026 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | 5.71% | 8,900 |
| Jan 22, 2026 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | -7.08% | 750 |
| Jan 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 11.88% | 6,500 |
| Jan 20, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | 2.02% | 3,000 |
| Jan 19, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 3.13% | - |
| Jan 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 700 |
| Jan 15, 2026 | 1.94 | 2.00 | 1.94 | 1.94 | 1.94 | -3.96% | 86 |
| Jan 14, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | -0.98% | - |
| Jan 13, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 4,500 |
| Jan 12, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 9, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 5.15% | 7,040 |
| Jan 8, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 2,000 |
| Jan 7, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | - |
| Jan 6, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 6.49% | - |
| Jan 5, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 2.21% | 15,303 |
| Jan 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | - |
| Dec 30, 2025 | 1.93 | 1.93 | 1.62 | 1.70 | 1.70 | -4.49% | 979 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 3,591 |
| Dec 23, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | - |
| Dec 22, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.58% | 750 |
| Dec 19, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 13.77% | - |
| Dec 18, 2025 | 1.81 | 1.81 | 1.67 | 1.67 | 1.67 | -7.22% | - |
| Dec 17, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | - |
| Dec 16, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -5.32% | - |
| Dec 15, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | 6.21% | 23,146 |
| Dec 12, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 3.51% | 29,918 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 4.91% | 14,500 |
| Dec 10, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Dec 9, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 400 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 1,000 |
| Dec 5, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Dec 4, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 3,800 |
| Dec 3, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Dec 2, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -3.45% | - |
| Dec 1, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -2.79% | 1,200 |
| 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% | - |