Focus Minerals Limited (FRA:FZA)
Germany
· Delayed Price · Currency is EUR 1.690
+0.010 (0.60%)
Last updated: Dec 3, 2025, 3:29 PM CET
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Dec 4, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 3,800 |
| Dec 3, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Dec 2, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -3.45% | - |
| Dec 1, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -2.79% | 1,200 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 6,000 |
| Nov 27, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | - |
| Nov 26, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 8.86% | 7,500 |
| Nov 25, 2025 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | 5.33% | 2,953 |
| Nov 24, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 4.90% | 7,700 |
| Nov 21, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | -7.74% | 3,000 |
| Nov 20, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 3.33% | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10.29% | - |
| Nov 18, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -8.11% | 11,858 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -8.07% | - |
| Nov 14, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -5.85% | 3,000 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.87% | - |
| Nov 12, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Nov 11, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 6.67% | 22,858 |
| Nov 10, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 5.63% | 7,300 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Nov 6, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 11.11% | 32,500 |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 4, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -3.55% | 10,000 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Oct 31, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 7.46% | 3,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 15.70% | 30,200 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 2.54% | 55 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 8.26% | - |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.84% | - |
| Oct 23, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 6.36% | 2,700 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | 10.00% | 4,882 |
| Oct 21, 2025 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | -5.66% | 28,867 |
| Oct 20, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 300 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -6.67% | 5,000 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 27,246 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 128,408 |
| Oct 14, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 7.56% | - |
| Oct 13, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -5.56% | - |
| Oct 10, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 17.76% | 57,624 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 20,800 |
| Oct 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Oct 6, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 24.42% | 18,758 |
| Oct 3, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.58% | 1,725 |
| Oct 2, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 26.28% | 10,100 |
| Oct 1, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 16.10% | 8,000 |
| Sep 30, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 6.31% | 2,686 |
| Sep 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 6.73% | 7,500 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,400 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94% | 60 |
| Sep 22, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -2.80% | 80 |
| Sep 19, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 17.37% | 167,000 |
| Sep 18, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 11.52% | 16,569 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | 3,000 |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.44% | - |
| Sep 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.74% | - |
| Sep 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Sep 11, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 0.53% | 38,100 |
| Sep 10, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 3.85% | 1,000 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.20% | - |
| Sep 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 8.12% | 8,000 |
| Sep 5, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | 2.56% | 300,979 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.96% | - |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.52% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.14% | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 6.20% | - |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.32% | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 21,740 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.75% | - |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.88% | - |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Aug 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.52% | - |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Aug 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | - |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 420 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Jul 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.92% | - |