Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 1.302
+0.038 (3.01%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:FZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.01% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.39% | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.78% | - |
| Aug 21, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 3.06% | 5,000 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 10.68% | 964 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | - |
| Aug 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.34% | - |
| Aug 17, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.22% | 68 |
| Aug 14, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -3.14% | 6,000 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -3.20% | 6,000 |
| Aug 12, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 1.96% | - |
| Aug 11, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.29% | - |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 7.07% | - |
| Aug 7, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.19% | 4,000 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.08% | - |
| Aug 5, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 11.35% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.47% | - |
| Aug 3, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -10.85% | - |
| Jul 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.55% | - |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.81% | - |
| Jul 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.99% | - |
| Jul 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 5.64% | - |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.68% | - |
| Jul 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 1.23% | 1,200 |
| Jul 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 9.20% | - |
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.78% | - |
| Jul 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 11.16% | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.75% | - |
| Jul 16, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | - |
| Jul 15, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.20% | - |
| Jul 14, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.10% | - |
| Jul 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.72% | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.96% | - |
| Jul 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.71% | - |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | - |
| Jul 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.75% | - |
| Jul 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | - |
| Jul 2, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 8.79% | 5,000 |
| Jul 1, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.98% | 7,806 |
| Jun 30, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -6.70% | 600 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.71% | - |
| Jun 26, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 9,989 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.05% | - |
| Jun 24, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | - |
| Jun 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.19% | - |
| Jun 22, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -3.27% | - |
| Jun 19, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -0.18% | - |
| Jun 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.36% | - |