One Stop Systems, Inc. (FRA:5MU)
Germany · Delayed Price · Currency is EUR 6.65
-0.65 (-8.90%)
At close: Mar 27, 2026
FRA:5MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.40 | 7.40 | 6.55 | 6.55 | 6.55 | -10.27% | - |
| Mar 26, 2026 | 7.65 | 7.90 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Mar 25, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | -0.65% | 110 |
| Mar 24, 2026 | 7.80 | 8.00 | 7.50 | 7.75 | 7.75 | 0.65% | - |
| Mar 23, 2026 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | 0.65% | - |
| Mar 20, 2026 | 8.75 | 8.75 | 7.65 | 7.65 | 7.65 | -14.53% | - |
| Mar 19, 2026 | 9.50 | 9.50 | 8.55 | 8.95 | 8.95 | -6.77% | 1,450 |
| Mar 18, 2026 | 9.30 | 9.60 | 8.75 | 9.60 | 9.60 | 4.92% | 120 |
| Mar 17, 2026 | 8.65 | 9.25 | 8.65 | 9.15 | 9.15 | 5.17% | - |
| Mar 16, 2026 | 8.75 | 8.75 | 8.35 | 8.70 | 8.70 | 1.75% | - |
| Mar 13, 2026 | 8.70 | 9.10 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Mar 12, 2026 | 8.20 | 9.10 | 8.20 | 8.65 | 8.65 | 2.98% | 110 |
| Mar 11, 2026 | 8.05 | 8.45 | 8.05 | 8.40 | 8.40 | 5.00% | - |
| Mar 10, 2026 | 7.35 | 8.10 | 7.35 | 8.00 | 8.00 | 6.67% | 300 |
| Mar 9, 2026 | 6.85 | 7.50 | 6.85 | 7.50 | 7.50 | 6.38% | - |
| Mar 6, 2026 | 7.25 | 7.40 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 5, 2026 | 7.15 | 7.55 | 7.10 | 7.15 | 7.15 | - | - |
| Mar 4, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | - |
| Mar 3, 2026 | 7.35 | 7.35 | 6.95 | 7.00 | 7.00 | -4.11% | - |
| Mar 2, 2026 | 6.90 | 7.65 | 6.90 | 7.30 | 7.30 | 5.80% | 1,650 |
| Feb 27, 2026 | 7.55 | 7.55 | 6.80 | 6.90 | 6.90 | -9.21% | - |
| Feb 26, 2026 | 7.50 | 7.65 | 7.35 | 7.60 | 7.60 | 1.33% | - |
| Feb 25, 2026 | 7.75 | 7.95 | 7.50 | 7.50 | 7.50 | -2.60% | 150 |
| Feb 24, 2026 | 7.65 | 7.85 | 7.40 | 7.70 | 7.70 | 1.32% | 650 |
| Feb 23, 2026 | 8.15 | 8.15 | 7.55 | 7.60 | 7.60 | -6.75% | - |
| Feb 20, 2026 | 9.30 | 9.30 | 8.15 | 8.15 | 8.15 | -7.91% | - |
| Feb 19, 2026 | 7.00 | 8.85 | 7.00 | 8.85 | 8.85 | 27.34% | 465 |
| Feb 18, 2026 | 6.85 | 7.20 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 6.65 | 6.85 | 6.85 | -4.20% | 190 |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 13, 2026 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 465 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.05 | 7.10 | 7.10 | -8.97% | - |
| Feb 11, 2026 | 7.75 | 8.25 | 7.60 | 7.80 | 7.80 | -1.27% | - |
| Feb 10, 2026 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | - | - |
| Feb 9, 2026 | 7.75 | 7.90 | 7.45 | 7.90 | 7.90 | 3.27% | - |
| Feb 6, 2026 | 6.70 | 7.65 | 6.70 | 7.65 | 7.65 | 15.04% | 3,670 |
| Feb 5, 2026 | 7.45 | 7.45 | 6.65 | 6.65 | 6.65 | -11.33% | 115 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.25 | 7.50 | 7.50 | -5.66% | 250 |
| Feb 3, 2026 | 7.75 | 8.45 | 7.50 | 7.95 | 7.95 | - | 2,383 |
| Feb 2, 2026 | 7.80 | 8.30 | 7.50 | 7.95 | 7.95 | -3.05% | 970 |
| Jan 30, 2026 | 8.65 | 8.65 | 8.20 | 8.20 | 8.20 | -5.20% | - |
| Jan 29, 2026 | 8.50 | 8.85 | 8.20 | 8.65 | 8.65 | 1.76% | - |
| Jan 28, 2026 | 8.55 | 8.75 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 27, 2026 | 8.30 | 8.75 | 8.30 | 8.55 | 8.55 | 1.79% | 533 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.30 | 8.40 | 8.40 | -4.00% | - |
| Jan 23, 2026 | 9.60 | 9.60 | 8.75 | 8.75 | 8.75 | -8.38% | - |
| Jan 22, 2026 | 9.80 | 9.80 | 9.25 | 9.55 | 9.55 | -3.05% | - |
| Jan 21, 2026 | 9.70 | 9.85 | 8.50 | 9.85 | 9.85 | 8.24% | 290 |
| Jan 20, 2026 | 8.60 | 9.75 | 8.45 | 9.10 | 9.10 | 5.20% | - |
| Jan 19, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -3.35% | 500 |