Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 1.560
-0.142 (-8.34%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:FZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | - | -0.71% | - |
| Apr 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.24% | - |
| Apr 21, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.54% | - |
| Apr 20, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 3.54% | 13,906 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -0.50% | 6,000 |
| Apr 16, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -1.12% | 4 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 868 |
| Apr 14, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 7.28% | 3,155 |
| Apr 13, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Apr 10, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | 3.90% | 6,338 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -5.52% | 11,537 |
| Apr 8, 2026 | 1.61 | 1.70 | 1.61 | 1.63 | 1.63 | 14.79% | 300 |
| Apr 7, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | - |
| Apr 2, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -5.37% | 1,474 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | 8.76% | 2,000 |
| Mar 31, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Mar 30, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 1,000 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Mar 26, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -4.11% | - |
| Mar 25, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 3.55% | - |
| Mar 24, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | - |
| Mar 23, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | -11.95% | 10,500 |
| Mar 20, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | 11.97% | 8,190 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -11.25% | 28,400 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -8.57% | 700 |
| Mar 17, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 1.16% | - |
| Mar 16, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 1,000 |
| Mar 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.56% | - |
| Mar 12, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.14% | 5,000 |
| Mar 11, 2026 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | 1.08% | 500 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Mar 9, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | -4.62% | 2,716 |
| Mar 6, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -3.47% | 1,100 |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Mar 4, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -7.27% | 2,000 |
| Mar 3, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -1.79% | 9,756 |
| Mar 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Feb 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Feb 25, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | 50 |
| Feb 24, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 23, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 8.90% | - |
| 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 |