Trinity One Metals Ltd. (FRA:5D5)
Germany · Delayed Price · Currency is EUR 0.1120
-0.0040 (-3.45%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:5D5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.26% | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.13% | - |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | - |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | - |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.52% | - |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | - |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | - |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.48% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.95% | - |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | - |
| Apr 1, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.19% | 40,666 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | - |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.72% | - |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.84% | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | - |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.32% | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.21% | - |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.66% | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.68% | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.43% | - |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.24% | - |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.39% | - |
| Mar 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 28.33% | 3,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.08% | - |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.27% | - |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | - |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.78% | - |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.45% | - |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.65% | - |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.79% | - |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.05% | - |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 21.79% | 5,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.64% | - |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.00% | - |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.41% | - |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -39.10% | - |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.28% | - |
| Feb 16, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 27.19% | 2,300 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 61.70% | - |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.55% | - |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -21.09% | - |