Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 1.050
+0.120 (12.90%)
At close: Dec 1, 2025
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 11, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -1.80% | - |
| Nov 10, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 5.71% | - |
| Nov 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -5.41% | - |
| Nov 6, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 5.71% | - |
| Nov 5, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | - |
| Nov 4, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -6.31% | - |
| Nov 3, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | - |
| Oct 31, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | - |
| Oct 30, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 8.00% | - |
| Oct 29, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | - |
| Oct 28, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 27, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 24, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | - |
| Oct 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -4.63% | - |
| Oct 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 4.85% | - |
| Oct 20, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | - |
| Oct 17, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -5.56% | - |
| Oct 16, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | - |
| Oct 15, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | - |
| Oct 14, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | - |
| Oct 13, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | - |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -7.02% | - |
| Oct 9, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -3.39% | - |
| Oct 8, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | - |
| Oct 7, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | - | - |
| Oct 6, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | - |
| Oct 3, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Oct 2, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | - |
| Oct 1, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | - | - |
| Sep 30, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | - |
| Sep 26, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 8.49% | - |
| Sep 25, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | - |
| Sep 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | - |
| Sep 23, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | - |