Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
At close: Jan 30, 2026
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | -0.88% | - |
| Jan 29, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | -0.88% | - |
| Jan 28, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | -5.79% | - |
| Jan 27, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | -0.82% | - |
| Jan 26, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | -1.61% | - |
| Jan 23, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | - |
| Jan 21, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | - |
| Jan 16, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | - |
| Jan 15, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | - |
| Jan 14, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | -3.48% | - |
| Jan 13, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | -0.86% | - |
| Jan 12, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 6.42% | - |
| Jan 9, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | -0.91% | - |
| Jan 8, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -0.90% | - |
| Jan 7, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 6.73% | - |
| Jan 6, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -0.95% | - |
| Jan 5, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 7.69% | - |
| Jan 2, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | - | - |
| Dec 30, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | -2.50% | - |
| Dec 29, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | - |
| Dec 23, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | - |
| Dec 22, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 13.33% | 78 |
| Dec 19, 2025 | 0.94 | 0.99 | 0.90 | 0.90 | 0.90 | 0.56% | 382 |
| Dec 18, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -0.56% | - |
| Dec 17, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | - |
| Dec 16, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -2.17% | - |
| Dec 15, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | - |
| Dec 12, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.52% | - |
| Dec 11, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -3.28% | - |
| Dec 10, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 1.67% | - |
| Dec 9, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -3.23% | - |
| Dec 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 1,500 |
| Dec 5, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.66% | - |
| Dec 4, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 4.62% | - |
| Dec 3, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -3.35% | - |
| Dec 2, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -14.76% | 3,500 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 12.90% | 1,003 |
| Nov 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.53% | - |
| Nov 27, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -3.11% | - |
| Nov 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -1.53% | - |
| Nov 25, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.70% | - |
| Nov 24, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.72% | - |
| Nov 21, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -5.15% | - |
| Nov 20, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -2.51% | - |
| Nov 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -2.45% | - |
| Nov 18, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -4.67% | - |
| Nov 17, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -3.60% | - |
| Nov 14, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Nov 13, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | - |
| Nov 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | - |