Morimatsu International Holdings Company Limited (FRA:1S5)
Germany · Delayed Price · Currency is EUR 0.7650
-0.0450 (-5.56%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:1S5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Jul 24, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Jul 23, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 1.78% | - |
| Jul 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Jul 20, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 5.00% | - |
| Jul 17, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -9.60% | - |
| Jul 16, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -5.85% | - |
| Jul 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Jul 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Jul 10, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Jul 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.33% | - |
| Jul 8, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.97 | -2.45% | - |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -2.86% | - |
| Jul 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | - |
| Jul 3, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 4.00% | - |
| Jul 2, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.98 | 16.96% | - |
| Jul 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | - | - |
| Jun 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -4.47% | - |
| Jun 29, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | 1.13% | - |
| Jun 26, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.87 | - | - |
| Jun 25, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.87 | - | - |
| Jun 24, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.87 | -1.67% | - |
| Jun 23, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.88 | - | - |
| Jun 22, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.88 | -4.26% | - |
| Jun 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - | - |
| Jun 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 1.62% | - |
| Jun 17, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.90 | - | - |
| Jun 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -4.64% | - |
| Jun 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 2.11% | - |
| Jun 12, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.93 | 0.53% | - |
| Jun 11, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.92 | -1.56% | - |
| Jun 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -4.95% | - |
| Jun 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | - | - |
| Jun 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -9.01% | - |
| Jun 5, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.09 | -7.50% | - |
| Jun 4, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | 4.35% | - |
| Jun 3, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | 0.88% | - |
| Jun 2, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | -2.56% | - |
| Jun 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 15.84% | - |
| May 29, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.99 | -0.98% | - |
| May 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | - | - |
| May 27, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -4.67% | - |
| May 26, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.05 | 12.04% | - |
| May 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -2.55% | - |
| May 22, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 4.81% | - |
| May 21, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.91 | -2.09% | - |
| May 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 9.14% | - |
| May 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 7.36% | - |