Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 0.7000
-0.0150 (-2.10%)
At close: Mar 27, 2026
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.10% | - |
| Mar 26, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.38% | - |
| Mar 25, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.25% | - |
| Mar 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -15.85% | - |
| Mar 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Mar 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -10.88% | - |
| Mar 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Mar 16, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | -4.10% | - |
| Mar 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Mar 11, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | -3.96% | - |
| Mar 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Mar 6, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | - |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | - |
| Mar 2, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.89% | - |
| Feb 25, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | - |
| Feb 24, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | - |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Feb 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | - |
| Feb 19, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | - |
| Feb 18, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | - | - |
| Feb 17, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | - | - |
| Feb 16, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -1.89% | - |
| Feb 13, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -4.50% | - |
| Feb 12, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | - |
| Feb 11, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 1.92% | - |
| Feb 9, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -0.95% | - |
| Feb 6, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | -1.87% | - |
| Feb 4, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | -2.73% | - |
| Feb 3, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -1.79% | - |
| 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 | - | - |