Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 0.9650
+0.0650 (7.22%)
Last updated: Dec 22, 2025, 8:59 AM CET
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 7.22% | - |
| 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% | - |
| 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% | - |