One Stop Systems, Inc. (FRA:5MU)
Germany · Delayed Price · Currency is EUR 8.44
+0.16 (1.87%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:5MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 8.47 | 8.80 | 8.16 | 8.20 | 8.20 | -1.27% | 300 |
| Apr 15, 2026 | 7.36 | 8.30 | 7.36 | 8.30 | 8.30 | 11.26% | - |
| Apr 14, 2026 | 7.41 | 7.57 | 7.41 | 7.46 | 7.46 | 1.22% | - |
| Apr 13, 2026 | 6.51 | 7.37 | 6.51 | 7.37 | 7.37 | 12.43% | - |
| Apr 10, 2026 | 6.55 | 6.62 | 6.51 | 6.56 | 6.56 | 0.08% | - |
| Apr 9, 2026 | 6.69 | 6.69 | 6.48 | 6.55 | 6.55 | -2.53% | - |
| Apr 8, 2026 | 7.20 | 7.20 | 6.53 | 6.72 | 6.72 | 3.38% | - |
| Apr 7, 2026 | 6.64 | 6.64 | 6.34 | 6.50 | 6.50 | - | - |
| Apr 2, 2026 | 6.20 | 6.50 | 6.00 | 6.50 | 6.50 | 5.69% | - |
| Apr 1, 2026 | 6.45 | 6.65 | 6.15 | 6.15 | 6.15 | -5.38% | 600 |
| Mar 31, 2026 | 6.25 | 6.50 | 6.15 | 6.50 | 6.50 | 4.00% | - |
| Mar 30, 2026 | 6.55 | 6.70 | 6.25 | 6.25 | 6.25 | -4.58% | 350 |
| 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% | - |