Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Focus Minerals Limited (FZA.F)

Compare
0.1170
-0.0020
(-1.68%)
At close: 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.11800.11800.11700.11700.11704,600
Apr 10, 20250.12100.12100.11900.11900.1190-
Apr 9, 20250.10800.10900.10800.10900.1090-
Apr 8, 20250.12300.12300.12300.12300.1230-
Apr 7, 20250.11100.12300.11100.12300.1230-
Apr 4, 20250.11300.11300.11300.11300.1130-
Apr 3, 20250.11900.11900.11900.11900.11904,600
Apr 2, 20250.11400.12000.11400.12000.1200-
Apr 1, 20250.11400.11400.11400.11400.1140-
Mar 31, 20250.11500.12200.11400.11400.1140999
Mar 28, 20250.11500.11500.11500.11500.1150-
Mar 27, 20250.11400.11700.11400.11400.1140-
Mar 26, 20250.11800.11800.11700.11700.1170-
Mar 25, 20250.11700.11700.11600.11700.1170-
Mar 24, 20250.11400.11400.11400.11400.1140-
Mar 21, 20250.11900.12000.11300.11300.11302,758
Mar 20, 20250.12000.12000.12000.12000.1200-
Mar 19, 20250.12000.12100.12000.12100.12101,500
Mar 18, 20250.12100.12100.11800.11800.1180-
Mar 17, 20250.11600.11600.11600.11600.1160400
Mar 14, 20250.11700.11700.11600.11600.1160-
Mar 13, 20250.11700.11700.11700.11700.1170-
Mar 12, 20250.11500.11500.11500.11500.1150-
Mar 11, 20250.11500.11500.11500.11500.1150-
Mar 10, 20250.11200.11600.11200.11600.1160-
Mar 7, 20250.11200.11200.11200.11200.1120-
Mar 6, 20250.11200.11200.11200.11200.1120-
Mar 5, 20250.11200.11200.11200.11200.1120-
Mar 4, 20250.10300.10300.10300.10300.1030-
Mar 3, 20250.11200.11200.11200.11200.1120-
Feb 28, 20250.11200.11200.11200.11200.1120-
Feb 27, 20250.11200.11200.11200.11200.1120-
Feb 26, 20250.11600.11600.11600.11600.1160-
Feb 25, 20250.11600.11600.11600.11600.1160-
Feb 24, 20250.11600.11600.11600.11600.1160-
Feb 21, 20250.12000.12000.12000.12000.1200-
Feb 20, 20250.12000.12100.12000.12000.1200469
Feb 19, 20250.12000.12000.12000.12000.1200-
Feb 18, 20250.12000.12000.12000.12000.1200-
Feb 17, 20250.12500.12500.12500.12500.1250-
Feb 14, 20250.12000.12000.12000.12000.1200-
Feb 13, 20250.12000.12000.12000.12000.1200-
Feb 12, 20250.12000.12100.12000.12100.121050
Feb 11, 20250.11600.11600.11600.11600.1160-
Feb 10, 20250.11600.11700.11600.11700.117027
Feb 7, 20250.11300.11300.11300.11300.1130-
Feb 6, 20250.11300.11300.11300.11300.1130-
Feb 5, 20250.11300.11300.11300.11300.1130-
Feb 4, 20250.11100.11200.11100.11100.11102,000
Feb 3, 20250.11100.11100.11100.11100.1110-
Jan 31, 20250.11100.11100.11100.11100.1110-
Jan 30, 20250.11200.11200.11200.11200.1120-
Jan 29, 20250.11300.11300.11300.11300.1130-
Jan 28, 20250.11300.11400.11300.11300.113020
Jan 27, 20250.11800.11800.11800.11800.1180-
Jan 24, 20250.12000.12800.12000.12800.1280379
Jan 23, 20250.12000.12000.12000.12000.1200-
Jan 22, 20250.12100.12200.12100.12100.1210200
Jan 21, 20250.11300.11300.11300.11300.1130-
Jan 20, 20250.11300.11300.11300.11300.1130-
Jan 17, 20250.11300.11300.11300.11300.1130-
Jan 16, 20250.11400.11500.11400.11400.114021
Jan 15, 20250.11300.13300.11300.13300.13303,100
Jan 14, 20250.11400.11400.11400.11400.1140-
Jan 13, 20250.11300.11300.11300.11300.1130-
Jan 10, 20250.11000.11000.11000.11000.1100-
Jan 9, 20250.11300.11400.11300.11300.1130275
Jan 8, 20250.11200.11200.11200.11200.1120-
Jan 7, 20250.10100.10100.10100.10100.1010-
Jan 6, 20250.10100.10100.10100.10100.1010-
Jan 3, 20250.10100.10100.10100.10100.1010-
Jan 2, 20250.09800.09800.09800.09800.0980-
Dec 30, 20240.09800.09850.09800.09850.098521,500
Dec 27, 20240.09800.09850.09800.09800.0980200
Dec 23, 20240.09800.09800.09800.09800.0980-
Dec 20, 20240.10200.10200.10200.10200.1020-
Dec 19, 20240.09300.09700.09300.09700.0970-
Dec 18, 20240.09700.09700.09700.09700.0970-
Dec 17, 20240.10200.10200.10200.10200.1020-
Dec 16, 20240.10400.10400.10400.10400.1040-
Dec 13, 20240.10400.10400.10400.10400.1040-
Dec 12, 20240.10400.10400.10400.10400.1040-
Dec 11, 20240.09800.09800.09800.09800.0980-
Dec 10, 20240.09800.09800.09800.09800.0980-
Dec 9, 20240.09800.09800.09800.09800.0980-
Dec 6, 20240.09600.09600.09600.09600.0960-
Dec 5, 20240.09600.09600.09600.09600.0960-
Dec 4, 20240.09600.09600.09600.09600.0960-
Dec 3, 20240.10000.10000.10000.10000.1000-
Dec 2, 20240.09200.09200.09200.09200.0920-
Nov 29, 20240.10500.10500.10500.10500.1050-
Nov 28, 20240.09950.11000.09950.11000.1100-
Nov 27, 20240.09600.09600.09600.09600.0960-
Nov 26, 20240.09600.09600.09600.09600.0960-
Nov 25, 20240.09500.09550.09500.09500.0950-
Nov 22, 20240.10000.10000.10000.10000.1000-
Nov 21, 20240.10000.10100.10000.10000.10001,103
Nov 20, 20240.09150.09150.09150.09150.0915-
Nov 19, 20240.09100.09100.09100.09100.0910-
Nov 18, 20240.09200.09200.09200.09200.0920-
Nov 15, 20240.09600.09600.09600.09600.0960-
Nov 14, 20240.09600.09650.09600.09650.0965275
Nov 13, 20240.10000.10000.10000.10000.1000-
Nov 12, 20240.10800.10800.10800.10800.1080-
Nov 11, 20240.11000.11100.11000.11100.1110450
Nov 8, 20240.11000.11000.11000.11000.1100-
Nov 7, 20240.11000.11000.11000.11000.1100-
Nov 6, 20240.11000.11000.11000.11000.1100-
Nov 5, 20240.11000.11000.11000.11000.1100-
Nov 4, 20240.11400.11400.11400.11400.1140-
Nov 1, 20240.11000.11000.11000.11000.1100-
Oct 31, 20240.11000.11000.11000.11000.110020,000
Oct 30, 20240.10600.10600.10600.10600.1060-
Oct 29, 20240.11000.11100.11000.11000.1100531
Oct 28, 20240.11000.11000.11000.11000.1100-
Oct 25, 20240.10600.10600.10600.10600.1060-
Oct 24, 20240.10100.10100.10100.10100.1010-
Oct 23, 20240.10200.10200.10200.10200.1020-
Oct 22, 20240.10200.10200.10200.10200.1020-
Oct 21, 20240.10800.10900.10800.10900.1090579
Oct 18, 20240.10200.10200.10200.10200.1020-
Oct 17, 20240.09800.09800.09800.09800.0980-
Oct 16, 20240.09950.10000.09650.09650.096513,158
Oct 15, 20240.09200.09200.09200.09200.0920-
Oct 14, 20240.09200.09200.09200.09200.0920-
Oct 11, 20240.08000.08000.08000.08000.0800-
Oct 10, 20240.08000.08000.08000.08000.0800-
Oct 9, 20240.08000.08000.08000.08000.0800-
Oct 8, 20240.07700.07700.07700.07700.0770-
Oct 7, 20240.07500.07500.07500.07500.0750-
Oct 4, 20240.08350.08350.08350.08350.0835-
Oct 3, 20240.08400.08400.08400.08400.0840-
Oct 2, 20240.07250.08900.07250.08500.085025,000
Oct 1, 20240.08000.08000.08000.08000.0800-
Sep 30, 20240.07500.07500.07500.07500.0750-
Sep 27, 20240.07600.09000.07600.07600.076010,000
Sep 26, 20240.07750.07750.07750.07750.0775-
Sep 25, 20240.07700.07700.07700.07700.0770-
Sep 24, 20240.07600.07650.07600.07600.076011,440
Sep 23, 20240.07600.08300.07600.08000.08008,700
Sep 20, 20240.08000.08000.08000.08000.0800-
Sep 19, 20240.08000.08500.08000.08500.0850-
Sep 18, 20240.08000.08000.08000.08000.0800-
Sep 17, 20240.08150.08150.08150.08150.0815-
Sep 16, 20240.08150.08150.08150.08150.0815-
Sep 13, 20240.08150.08200.08150.08150.0815689
Sep 12, 20240.08000.08000.08000.08000.0800-
Sep 11, 20240.08100.08100.08100.08100.0810-
Sep 10, 20240.07600.07600.07600.07600.0760-
Sep 9, 20240.07600.07600.07600.07600.0760-
Sep 6, 20240.07350.07350.07350.07350.0735-
Sep 5, 20240.07350.07350.07350.07350.0735-
Sep 4, 20240.07350.07350.07350.07350.0735-
Sep 3, 20240.07650.07650.07650.07650.0765-
Sep 2, 20240.07700.07700.07700.07700.0770-
Aug 30, 20240.07700.07700.07700.07700.0770-
Aug 29, 20240.07700.07750.07700.07700.07701,525
Aug 28, 20240.07650.07650.07650.07650.0765-
Aug 27, 20240.07650.07650.07650.07650.0765-
Aug 26, 20240.07600.09300.07600.09300.09301,514
Aug 23, 20240.08400.08450.08400.08450.08451,000
Aug 22, 20240.07950.08400.07950.08400.0840-
Aug 21, 20240.07750.07750.07750.07750.0775-
Aug 20, 20240.07750.07750.07750.07750.0775-
Aug 19, 20240.07250.07250.07250.07250.07251,000
Aug 16, 20240.07400.07400.07400.07400.0740-
Aug 15, 20240.07400.07400.07400.07400.0740-
Aug 14, 20240.07200.08000.07200.08000.0800-
Aug 13, 20240.07200.07200.07200.07200.0720-
Aug 12, 20240.06400.06400.06400.06400.0640-
Aug 9, 20240.06200.06200.06200.06200.0620-
Aug 8, 20240.06650.06650.06600.06650.0665-
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.06600.07900.06600.06600.066016,164
Aug 5, 20240.07100.07100.06750.06750.0675-
Aug 2, 20240.06500.06500.06500.06500.0650-
Aug 1, 20240.06750.06750.06750.06750.0675-
Jul 31, 20240.06150.06450.06150.06450.0645-
Jul 30, 20240.07400.07400.07400.07400.0740-
Jul 29, 20240.07400.07400.07400.07400.0740-
Jul 26, 20240.07800.07800.07800.07800.0780-
Jul 25, 20240.07800.07800.07800.07800.0780-
Jul 24, 20240.07800.07800.07800.07800.0780-
Jul 23, 20240.07800.07850.07800.07800.07801,200
Jul 22, 20240.07800.07800.07800.07800.0780-
Jul 19, 20240.07750.07750.07750.07750.0775-
Jul 18, 20240.07800.07800.07800.07800.0780-
Jul 17, 20240.08300.08300.08300.08300.0830-
Jul 16, 20240.08300.09750.08300.08500.08505,000
Jul 15, 20240.09400.09400.08300.08300.083010,000
Jul 12, 20240.08400.08400.08400.08400.0840-
Jul 11, 20240.08400.10000.08400.08450.084520,000
Jul 10, 20240.08400.08400.08400.08400.0840-
Jul 9, 20240.08400.08400.08400.08400.0840-
Jul 8, 20240.08500.08500.08500.08500.0850-
Jul 5, 20240.07800.07800.07800.07800.0780-
Jul 4, 20240.08300.08300.08300.08300.0830-
Jul 3, 20240.08650.08650.08650.08650.0865-
Jul 2, 20240.08600.08650.08600.08650.0865-
Jul 1, 20240.08050.08050.08050.08050.0805-
Jun 28, 20240.08500.08500.08500.08500.0850-
Jun 27, 20240.08750.09250.08750.09250.0925-
Jun 26, 20240.08500.08500.08500.08500.0850-
Jun 25, 20240.08500.08500.08500.08500.0850-
Jun 24, 20240.09000.09000.09000.09000.0900-
Jun 21, 20240.09000.09000.09000.09000.0900-
Jun 20, 20240.09400.09400.08000.08000.080015,000
Jun 19, 20240.09400.09400.09400.09400.0940-
Jun 18, 20240.09400.09400.09400.09400.0940-
Jun 17, 20240.09400.09400.09400.09400.0940-
Jun 14, 20240.09000.09000.09000.09000.0900-
Jun 13, 20240.09000.09000.09000.09000.0900-
Jun 12, 20240.09000.09000.09000.09000.0900-
Jun 11, 20240.09000.09000.09000.09000.0900-
Jun 10, 20240.09100.09100.09100.09100.0910-
Jun 7, 20240.09000.09000.09000.09000.0900-
Jun 6, 20240.09000.09000.09000.09000.0900-
Jun 5, 20240.08800.08800.08800.08800.0880-
Jun 4, 20240.08800.08800.08800.08800.0880-
Jun 3, 20240.08800.08800.08800.08800.0880-
May 31, 20240.08800.08800.08800.08800.0880-
May 30, 20240.08800.08800.08800.08800.0880-
May 29, 20240.08600.08650.08600.08600.08601,900
May 28, 20240.08600.08600.08600.08600.0860-
May 27, 20240.09450.09450.08600.08600.08602,200
May 24, 20240.08600.08600.08600.08600.0860-
May 23, 20240.08600.08600.08600.08600.0860-
May 22, 20240.08600.09200.08600.09200.0920-
May 21, 20240.08500.08500.08500.08500.0850-
May 20, 20240.08500.08500.08500.08500.0850-
May 17, 20240.07700.07700.07700.07700.0770-
May 16, 20240.07400.07700.07400.07700.0770-
May 15, 20240.08000.08000.08000.08000.0800-
May 14, 20240.07800.07800.07800.07800.0780-
May 13, 20240.07800.09050.07800.09050.09052,000
May 10, 20240.08000.08000.08000.08000.0800-
May 9, 20240.07100.07400.07100.07400.0740-
May 8, 20240.07200.07200.07200.07200.0720-
May 7, 20240.07200.07200.07200.07200.0720-
May 6, 20240.07200.07200.07200.07200.0720-
May 3, 20240.07100.07300.07100.07300.0730-
May 2, 20240.08000.08000.08000.08000.0800-
Apr 30, 20240.10800.10800.10800.10800.1080-
Apr 29, 20240.10700.10700.10700.10700.1070-
Apr 26, 20240.11400.11400.11400.11400.1140-
Apr 25, 20240.11400.11400.11400.11400.1140-
Apr 24, 20240.10900.10900.10900.10900.1090-
Apr 23, 20240.11100.11100.11100.11100.1110-
Apr 22, 20240.11400.11400.11400.11400.1140-
Apr 19, 20240.11100.11100.11100.11100.1110-
Apr 18, 20240.11100.11100.11100.11100.1110-
Apr 17, 20240.11500.11500.11500.11500.1150-
Apr 16, 20240.11600.11600.10100.10100.1010-
Apr 15, 20240.10100.11700.10100.10400.10405,000
Apr 12, 20240.10100.11600.10100.10100.101025,000
Apr 11, 20240.10400.10400.10400.10400.1040-