Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 0.9850
-0.0150 (-1.50%)
Last updated: Oct 24, 2025, 9:59 AM CET
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -4.63% | 700 |
| Oct 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 4.85% | 700 |
| Oct 20, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 700 |
| Oct 17, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -5.56% | 700 |
| Oct 16, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 700 |
| Oct 15, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 700 |
| Oct 14, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 700 |
| Oct 13, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 700 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -7.02% | 700 |
| Oct 9, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -3.39% | 700 |
| Oct 8, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 700 |
| 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% | 700 |
| Sep 22, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 700 |
| Sep 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 700 |
| Sep 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -3.70% | 700 |
| Sep 17, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 1,500 |
| Sep 16, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -5.26% | 1,500 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -1.72% | 1,500 |
| Sep 12, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | - | 1,500 |
| Sep 11, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | 1,500 |
| Sep 10, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,500 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -3.31% | - |
| Sep 8, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | - |
| Sep 5, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 7.02% | - |
| Sep 4, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -3.39% | - |
| Sep 3, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | - |
| Sep 2, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -3.36% | 1,500 |
| Sep 1, 2025 | 1.33 | 1.33 | 1.15 | 1.19 | 1.19 | - | 1,500 |
| Aug 29, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 13.33% | 1,000 |
| Aug 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -3.67% | 1,000 |
| Aug 27, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -5.22% | 1,000 |
| Aug 26, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 1,000 |
| Aug 25, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,000 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 6.48% | 1,000 |
| Aug 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 1,000 |
| Aug 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -4.59% | 1,000 |
| Aug 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -2.68% | 1,000 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 13.13% | 1,000 |
| Aug 15, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 1,000 |
| Aug 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 1,000 |