One Stop Systems, Inc. (FRA:5MU)
Germany · Delayed Price · Currency is EUR 13.93
-0.14 (-1.00%)
At close: Jun 26, 2026
FRA:5MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.87 | 14.13 | 13.86 | 13.93 | 13.93 | -1.00% | - |
| Jun 25, 2026 | 14.27 | 14.27 | 14.03 | 14.07 | 14.07 | 0.29% | - |
| Jun 24, 2026 | 15.10 | 15.10 | 13.93 | 14.03 | 14.03 | -5.65% | - |
| Jun 23, 2026 | 15.37 | 15.42 | 14.87 | 14.87 | 14.87 | -6.54% | - |
| Jun 22, 2026 | 15.74 | 15.91 | 15.41 | 15.91 | 15.91 | 1.66% | - |
| Jun 19, 2026 | 15.64 | 15.65 | 15.64 | 15.65 | 15.65 | -1.45% | - |
| Jun 18, 2026 | 15.73 | 16.09 | 15.39 | 15.88 | 15.88 | 0.38% | 37 |
| Jun 17, 2026 | 15.47 | 16.06 | 15.47 | 15.82 | 15.82 | 1.35% | 235 |
| Jun 16, 2026 | 14.63 | 15.61 | 14.63 | 15.61 | 15.61 | 5.90% | - |
| Jun 15, 2026 | 14.40 | 15.09 | 14.40 | 14.74 | 14.74 | 3.22% | - |
| Jun 12, 2026 | 14.52 | 14.82 | 14.06 | 14.28 | 14.28 | -0.63% | - |
| Jun 11, 2026 | 13.41 | 14.37 | 13.41 | 14.37 | 14.37 | 5.51% | 315 |
| Jun 10, 2026 | 13.01 | 13.92 | 13.01 | 13.62 | 13.62 | 0.96% | - |
| Jun 9, 2026 | 14.08 | 14.35 | 13.06 | 13.49 | 13.49 | -6.19% | 704 |
| Jun 8, 2026 | 14.34 | 14.84 | 14.34 | 14.38 | 14.38 | -1.78% | - |
| Jun 5, 2026 | 15.71 | 15.71 | 14.64 | 14.64 | 14.64 | -9.57% | - |
| Jun 4, 2026 | 16.50 | 16.59 | 15.25 | 16.19 | 16.19 | -0.25% | - |
| Jun 3, 2026 | 16.60 | 17.04 | 16.23 | 16.23 | 16.23 | -5.25% | - |
| Jun 2, 2026 | 16.24 | 17.76 | 16.24 | 17.13 | 17.13 | 3.94% | - |
| Jun 1, 2026 | 15.58 | 17.10 | 15.58 | 16.48 | 16.48 | 6.87% | 200 |
| May 29, 2026 | 15.17 | 15.42 | 14.85 | 15.42 | 15.42 | 0.13% | 320 |
| May 28, 2026 | 15.40 | 15.46 | 14.80 | 15.40 | 15.40 | 2.74% | 100 |
| May 27, 2026 | 14.88 | 15.47 | 14.88 | 14.99 | 14.99 | -0.27% | 80 |
| May 26, 2026 | 15.60 | 15.60 | 14.88 | 15.03 | 15.03 | 0.27% | - |
| May 25, 2026 | 14.97 | 14.99 | 14.97 | 14.99 | 14.99 | -1.77% | - |
| May 22, 2026 | 13.97 | 15.51 | 13.97 | 15.26 | 15.26 | 8.92% | 100 |
| May 21, 2026 | 13.05 | 14.36 | 13.05 | 14.01 | 14.01 | 5.42% | - |
| May 20, 2026 | 12.85 | 13.34 | 12.85 | 13.29 | 13.29 | 0.23% | 300 |
| May 19, 2026 | 13.44 | 13.44 | 12.79 | 13.26 | 13.26 | -2.21% | - |
| May 18, 2026 | 13.70 | 13.77 | 13.18 | 13.56 | 13.56 | -3.69% | 34 |
| May 15, 2026 | 14.23 | 14.42 | 13.96 | 14.08 | 14.08 | 0.28% | - |
| May 14, 2026 | 13.10 | 14.31 | 13.01 | 14.04 | 14.04 | 4.39% | - |
| May 13, 2026 | 13.04 | 13.45 | 12.71 | 13.45 | 13.45 | 2.36% | 65 |
| May 12, 2026 | 13.40 | 13.40 | 12.45 | 13.14 | 13.14 | -1.50% | - |
| May 11, 2026 | 13.23 | 13.34 | 12.68 | 13.34 | 13.34 | 2.77% | - |
| May 8, 2026 | 12.45 | 13.30 | 12.45 | 12.98 | 12.98 | 1.88% | - |
| May 7, 2026 | 12.75 | 13.70 | 12.33 | 12.74 | 12.74 | 19.62% | 714 |
| May 6, 2026 | 8.49 | 10.65 | 8.49 | 10.65 | 10.65 | 28.31% | 457 |
| May 5, 2026 | 8.37 | 8.68 | 8.28 | 8.30 | 8.30 | -0.24% | - |
| May 4, 2026 | 8.41 | 8.52 | 8.30 | 8.32 | 8.32 | 4.33% | - |
| Apr 30, 2026 | 7.42 | 7.98 | 7.42 | 7.98 | 7.98 | 7.05% | 230 |
| Apr 29, 2026 | 7.92 | 7.92 | 7.39 | 7.45 | 7.45 | -5.16% | - |
| Apr 28, 2026 | 8.34 | 8.34 | 7.72 | 7.86 | 7.86 | -7.15% | - |
| Apr 27, 2026 | 8.34 | 8.46 | 8.30 | 8.46 | 8.46 | 3.05% | - |
| Apr 24, 2026 | 8.36 | 8.44 | 7.99 | 8.21 | 8.21 | -0.85% | - |
| Apr 23, 2026 | 9.20 | 9.20 | 8.21 | 8.28 | 8.28 | -5.53% | - |
| Apr 22, 2026 | 8.33 | 9.16 | 8.33 | 8.77 | 8.77 | 4.91% | 500 |
| Apr 21, 2026 | 8.44 | 8.66 | 8.36 | 8.36 | 8.36 | -2.28% | 100 |
| Apr 20, 2026 | 8.14 | 8.73 | 8.14 | 8.55 | 8.55 | 2.21% | 100 |
| Apr 17, 2026 | 8.20 | 8.61 | 8.20 | 8.37 | 8.37 | 2.07% | 150 |