Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 1.170
-0.040 (-3.31%)
Last updated: Sep 9, 2025, 3:29 PM CET
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | - | -3.31% | 1,500 |
| Sep 8, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | - | -0.82% | 1,500 |
| Sep 5, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | 7.02% | 1,500 |
| Sep 4, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | -3.39% | - |
| Sep 3, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 2.61% | - |
| Sep 2, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | - | -3.36% | 1,500 |
| Sep 1, 2025 | 1.33 | 1.33 | 1.15 | 1.19 | - | - | 1,500 |
| Aug 29, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | 13.33% | 1,000 |
| Aug 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | -3.67% | 1,000 |
| Aug 27, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | - | -5.22% | - |
| Aug 26, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | - | -0.86% | - |
| Aug 25, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 0.87% | - |
| Aug 22, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | - | 6.48% | 1,000 |
| Aug 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | - | 3.85% | 1,000 |
| Aug 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -4.59% | 1,000 |
| Aug 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | - | -2.68% | 1,000 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | - | 13.13% | 1,000 |
| Aug 15, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | 1.02% | 1,000 |
| Aug 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | -1.01% | - |
| Aug 13, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | - | 1.02% | - |
| Aug 12, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | - | -0.51% | 1,000 |
| Aug 11, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | - | 2.60% | 1,000 |
| Aug 8, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | - | -3.52% | 1,000 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | - | 2.05% | 1,000 |
| Aug 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | - | 1,000 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | - | 4.28% | 1,000 |
| Aug 4, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | - | -0.53% | 1,000 |
| Aug 1, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | - | -4.57% | 1,000 |
| Jul 31, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | - | - | - |
| Jul 30, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | - | 3.14% | - |
| Jul 29, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | - | 13.02% | - |
| Jul 28, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | - | 1.20% | - |
| Jul 25, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 1.83% | - |
| Jul 24, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | - | 5.81% | - |
| Jul 23, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | - | 2.65% | - |
| Jul 22, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | - | -1.31% | - |
| Jul 21, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | - | -0.65% | - |
| Jul 18, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | 0.65% | - |
| Jul 17, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | - | -0.65% | - |
| Jul 16, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | - | -1.91% | - |
| Jul 15, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | - | 3.97% | - |
| Jul 14, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | - | 1.34% | - |
| Jul 11, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | - | 6.43% | - |
| Jul 10, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | - | -2.78% | - |
| Jul 9, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | - | - |
| Jul 8, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | - | 9.92% | - |
| Jul 7, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | - | - |
| Jul 4, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | -3.68% | - |
| Jul 3, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | - | - |
| Jul 2, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | 7.09% | - |