Skip to main content
Focusrite plc (FRA:0FO)
Germany flag Germany · Delayed Price · Currency is EUR
2.420
-0.060 (-2.42%)
Last updated: Dec 5, 2025, 8:03 AM CET

Focusrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.482.482.482.482.485.98%-
Dec 3, 20252.342.342.342.342.341.74%-
Dec 2, 20252.302.302.302.302.30-2.54%-
Dec 1, 20252.362.362.362.362.365.36%-
Nov 28, 20252.242.242.242.242.245.66%-
Nov 27, 20252.122.122.122.122.12-2.75%-
Nov 26, 20252.182.182.182.182.16--
Nov 25, 20252.182.182.182.182.16--
Nov 24, 20252.182.182.182.182.16-8.40%-
Nov 21, 20252.382.382.382.382.351.71%-
Nov 20, 20252.342.342.342.342.311.74%-
Nov 19, 20252.302.302.302.302.27-4.17%-
Nov 18, 20252.402.402.402.402.37--
Nov 17, 20252.402.402.402.402.370.84%-
Nov 14, 20252.382.382.382.382.35-0.83%-
Nov 13, 20252.402.402.402.402.37-4.76%-
Nov 12, 20252.522.522.522.522.49-0.79%-
Nov 11, 20252.542.542.542.542.51-1.55%-
Nov 10, 20252.582.582.582.582.55-2.27%-
Nov 7, 20252.642.642.642.642.617.32%-
Nov 6, 20252.462.462.462.462.432.50%-
Nov 5, 20252.402.402.402.402.37-6.25%-
Nov 4, 20252.562.562.562.562.539.40%-
Nov 3, 20252.342.342.342.342.312.63%-
Oct 31, 20252.282.282.282.282.252.70%-
Oct 30, 20252.222.222.222.222.201.83%-
Oct 29, 20252.182.182.182.182.16--
Oct 28, 20252.182.182.182.182.163.81%-
Oct 27, 20252.102.102.102.102.082.94%-
Oct 24, 20252.042.042.042.042.02--
Oct 23, 20252.042.042.042.042.02--
Oct 22, 20252.042.042.042.042.023.03%-
Oct 21, 20251.981.981.981.981.96--
Oct 20, 20251.981.981.981.981.96--
Oct 17, 20251.981.981.981.981.96-2.94%-
Oct 16, 20252.042.042.042.042.02--
Oct 15, 20252.042.042.042.042.022.00%-
Oct 14, 20252.002.002.002.001.98--
Oct 13, 20252.002.002.002.001.98-1.96%-
Oct 10, 20252.042.042.042.042.02--
Oct 9, 20252.042.042.042.042.02-1.92%-
Oct 8, 20252.082.082.082.082.06-0.95%-
Oct 7, 20252.102.102.102.102.08-4.55%-
Oct 6, 20252.202.202.202.202.18--
Oct 3, 20252.202.202.202.202.18--
Oct 2, 20252.202.202.202.202.18-5.17%-
Oct 1, 20252.322.322.322.322.29-1.69%-
Sep 30, 20252.362.362.362.362.33-6.35%-
Sep 29, 20252.522.522.522.522.494.13%-
Sep 26, 20252.422.422.422.422.396.14%-
Sep 25, 20252.282.282.282.282.25--
Sep 24, 20252.282.282.282.282.25--
Sep 23, 20252.282.282.282.282.25--
Sep 22, 20252.282.282.282.282.254.59%-
Sep 19, 20252.182.182.182.182.165.83%-
Sep 18, 20252.062.062.062.062.04--
Sep 17, 20252.062.062.062.062.0421.89%-
Sep 16, 20251.691.691.691.691.67-2.87%-
Sep 15, 20251.741.741.741.741.72--
Sep 12, 20251.741.741.741.741.72--
Sep 11, 20251.741.741.741.741.721.16%-
Sep 10, 20251.721.721.721.721.70-5.49%-
Sep 9, 20251.821.821.821.821.80--
Sep 8, 20251.821.821.821.821.804.60%-
Sep 5, 20251.741.741.741.741.72--
Sep 4, 20251.741.741.741.741.72-2.79%-
Sep 3, 20251.791.791.791.791.77-1.65%-
Sep 2, 20251.821.821.821.821.801.11%-
Sep 1, 20251.801.801.801.801.78--
Aug 29, 20251.801.801.801.801.784.05%-
Aug 28, 20251.731.731.731.731.712.37%-
Aug 27, 20251.691.691.691.691.67--
Aug 26, 20251.691.691.691.691.670.60%-
Aug 25, 20251.681.681.681.681.66-0.59%-
Aug 22, 20251.691.691.691.691.670.60%-
Aug 21, 20251.681.681.681.681.66-0.59%-
Aug 20, 20251.691.691.691.691.67-2.87%-
Aug 19, 20251.741.741.741.741.72-0.57%-
Aug 18, 20251.751.751.751.751.73--
Aug 15, 20251.751.751.751.751.73-2.78%-
Aug 14, 20251.801.801.801.801.78-3.23%-
Aug 13, 20251.861.861.861.861.84--
Aug 12, 20251.861.861.861.861.840.54%-
Aug 11, 20251.851.851.851.851.83-3.14%-
Aug 8, 20251.911.911.911.911.89-2.05%-
Aug 7, 20251.951.951.951.951.932.63%-
Aug 6, 20251.901.901.901.901.883.26%-
Aug 5, 20251.841.841.841.841.8210.18%-
Aug 4, 20251.671.671.671.671.65-4.02%-
Aug 1, 20251.741.741.741.741.72-0.57%-
Jul 31, 20251.751.751.751.751.730.57%-
Jul 30, 20251.741.741.741.741.723.57%-
Jul 29, 20251.681.681.681.681.660.60%-
Jul 28, 20251.671.671.671.671.65-3.47%-
Jul 25, 20251.731.731.731.731.71-0.57%-
Jul 24, 20251.741.741.741.741.72-6.45%-
Jul 23, 20251.861.861.861.861.840.54%-
Jul 22, 20251.851.851.851.851.83--
Jul 21, 20251.851.851.851.851.83--
Jul 18, 20251.851.851.851.851.83-7.50%-