Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 0.9920
-0.0020 (-0.20%)
At close: Jun 26, 2026
FRA:FZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 5.55% | 3,000 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | - |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.62% | - |
| Jun 12, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 3.46% | - |
| Jun 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.26% | - |
| Jun 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -11.94% | - |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.43% | - |
| Jun 8, 2026 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | -1.03% | 1,336 |
| Jun 5, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.02% | 1,000 |
| Jun 4, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.98% | - |
| Jun 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jun 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.82% | - |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | - |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.80% | - |
| May 28, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -8.67% | 1,800 |
| May 27, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 4.01% | 1,000 |
| May 26, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.67% | 5,000 |
| May 25, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | - | 10,000 |
| May 22, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 6.06% | - |
| May 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| May 20, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -6.00% | - |
| May 19, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -2.12% | 2,000 |
| May 18, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.32% | 3,488 |
| May 15, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -10.37% | 3,910 |
| May 14, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -1.46% | 19,081 |
| May 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.95% | - |
| May 12, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -6.13% | 1,131 |
| May 11, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -3.44% | - |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.25% | - |
| May 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | 500 |
| May 6, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 7.90% | 8,000 |
| May 5, 2026 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -4.22% | 4,140 |
| May 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.10% | 203 |
| Apr 30, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -6.46% | 275 |
| Apr 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 762 |
| Apr 28, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.05% | - |
| Apr 27, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -2.44% | 9,800 |
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.34% | - |
| Apr 23, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | - | 7,100 |
| 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 |