Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 1.910
+0.020 (1.06%)
Last updated: Feb 20, 2026, 3:25 PM CET
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | 3,347 |
| Feb 18, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 6.42% | 2,704 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 290 |
| Feb 16, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 13, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -5.53% | - |
| Feb 12, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Feb 11, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 1,225 |
| Feb 10, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | 2,300 |
| Feb 9, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | 6.04% | 2,600 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -6.67% | 250 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -10.55% | 800 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Feb 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Feb 2, 2026 | 2.22 | 2.22 | 2.10 | 2.16 | 2.16 | 2.86% | 14,555 |
| 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 |