Focus Minerals Limited (FRA:FZA)
Germany · Delayed Price · Currency is EUR 1.128
+0.020 (1.81%)
Last updated: Oct 12, 2026, 3:25 PM CET
FRA:FZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.81% | 4,838 |
| Oct 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.18% | - |
| Oct 8, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | - |
| Oct 7, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.18% | 4,838 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 1.43% | - |
| Oct 5, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.20% | - |
| Oct 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.36% | 41 |
| Oct 1, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | - |
| Sep 30, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.59% | - |
| Sep 29, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| Sep 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.10% | - |
| Sep 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.45% | - |
| Sep 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -1.78% | 300 |
| Sep 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.16% | - |
| Sep 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.99% | 1,614 |
| Sep 21, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.92% | - |
| Sep 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.79% | - |
| Sep 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | - |
| Sep 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -2.23% | - |
| Sep 15, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.87% | - |
| Sep 14, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 1.95% | - |
| Sep 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -6.34% | - |
| Sep 10, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.37 | 6.77% | 7,000 |
| Sep 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | 2.94% | - |
| Sep 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 1.25% | - |
| Sep 7, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.23 | 1.59% | - |
| Sep 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | 1.62% | - |
| Sep 3, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 2.83% | - |
| Sep 2, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.16 | -3.99% | 2,000 |
| Sep 1, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.21 | 2.12% | - |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -5.40% | - |
| Aug 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.25 | 0.78% | - |
| Aug 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -1.23% | - |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 3.01% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -4.39% | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | -1.78% | - |
| Aug 21, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.30 | 3.06% | 5,000 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.26 | 10.68% | 964 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.14 | 0.85% | - |
| Aug 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -2.34% | - |
| Aug 17, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.15 | 2.22% | 68 |
| Aug 14, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.13 | -3.14% | - |
| Aug 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | -3.20% | 6,000 |
| Aug 12, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.20 | 1.96% | - |
| Aug 11, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.18 | -1.29% | - |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 7.07% | - |
| Aug 7, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.12 | -2.19% | 4,000 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 6.08% | - |
| Aug 5, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.08 | 11.35% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 4.47% | - |