One Stop Systems, Inc. (FRA:5MU)
Germany · Delayed Price · Currency is EUR 5.25
+0.01 (0.19%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:5MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | 0.19% | 100 |
| Oct 22, 2026 | 5.41 | 5.41 | 5.15 | 5.24 | 5.24 | -3.94% | - |
| Oct 21, 2026 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | 1.87% | - |
| Oct 20, 2026 | 5.32 | 5.55 | 5.25 | 5.35 | 5.35 | -0.74% | 100 |
| Oct 19, 2026 | 5.22 | 5.42 | 5.22 | 5.39 | 5.39 | 3.16% | - |
| Oct 16, 2026 | 5.86 | 5.86 | 5.23 | 5.23 | 5.23 | -9.99% | - |
| Oct 15, 2026 | 5.38 | 5.81 | 5.38 | 5.81 | 5.81 | 1.66% | - |
| Oct 14, 2026 | 6.31 | 6.31 | 5.71 | 5.71 | 5.71 | -8.49% | 515 |
| Oct 13, 2026 | 6.45 | 6.45 | 6.12 | 6.24 | 6.24 | -3.63% | - |
| Oct 12, 2026 | 6.86 | 6.86 | 6.48 | 6.48 | 6.48 | -5.61% | 250 |
| Oct 9, 2026 | 6.72 | 6.93 | 6.69 | 6.86 | 6.86 | 1.33% | - |
| Oct 8, 2026 | 6.99 | 7.16 | 6.72 | 6.77 | 6.77 | -3.70% | 400 |
| Oct 7, 2026 | 7.28 | 7.28 | 6.93 | 7.03 | 7.03 | -4.42% | - |
| Oct 6, 2026 | 7.31 | 7.50 | 7.31 | 7.36 | 7.36 | 0.27% | 50 |
| Oct 5, 2026 | 7.61 | 7.61 | 7.33 | 7.34 | 7.34 | -3.36% | - |
| Oct 2, 2026 | 7.83 | 8.03 | 7.59 | 7.59 | 7.59 | -3.68% | - |
| Oct 1, 2026 | 7.58 | 7.89 | 7.56 | 7.88 | 7.88 | 2.67% | 250 |
| Sep 30, 2026 | 7.61 | 7.68 | 7.41 | 7.68 | 7.68 | 1.45% | - |
| Sep 29, 2026 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | -3.26% | - |
| Sep 28, 2026 | 7.94 | 7.94 | 7.77 | 7.82 | 7.82 | -3.34% | - |
| Sep 25, 2026 | 8.11 | 8.13 | 8.05 | 8.09 | 8.09 | -0.74% | - |
| Sep 24, 2026 | 7.84 | 8.15 | 7.83 | 8.15 | 8.15 | 2.32% | - |
| Sep 23, 2026 | 8.12 | 8.12 | 7.97 | 7.97 | 7.97 | -2.75% | - |
| Sep 22, 2026 | 8.06 | 8.19 | 8.02 | 8.19 | 8.19 | 1.55% | - |
| Sep 21, 2026 | 8.08 | 8.08 | 7.94 | 8.07 | 8.07 | 3.27% | 100 |
| Sep 18, 2026 | 7.84 | 7.84 | 7.71 | 7.81 | 7.81 | -0.06% | - |
| Sep 17, 2026 | 7.42 | 7.88 | 7.42 | 7.82 | 7.82 | 6.18% | - |
| Sep 16, 2026 | 7.33 | 7.51 | 7.33 | 7.36 | 7.36 | -0.27% | - |
| Sep 15, 2026 | 7.39 | 7.46 | 7.25 | 7.38 | 7.38 | -1.67% | - |
| Sep 14, 2026 | 7.79 | 7.79 | 7.46 | 7.51 | 7.51 | -4.15% | - |
| Sep 11, 2026 | 7.46 | 7.94 | 7.46 | 7.83 | 7.83 | 1.95% | - |
| Sep 10, 2026 | 7.95 | 8.06 | 7.68 | 7.68 | 7.68 | -4.48% | - |
| Sep 9, 2026 | 8.31 | 8.34 | 8.03 | 8.04 | 8.04 | -4.34% | - |
| Sep 8, 2026 | 8.33 | 8.65 | 8.33 | 8.41 | 8.41 | - | - |
| Sep 7, 2026 | 8.38 | 8.41 | 8.34 | 8.41 | 8.41 | -1.98% | - |
| Sep 4, 2026 | 8.23 | 8.58 | 8.23 | 8.58 | 8.58 | 3.56% | - |
| Sep 3, 2026 | 8.38 | 8.38 | 8.23 | 8.28 | 8.28 | -1.84% | - |
| Sep 2, 2026 | 8.39 | 8.57 | 8.31 | 8.44 | 8.44 | -1.23% | - |
| Sep 1, 2026 | 8.96 | 8.96 | 8.47 | 8.54 | 8.54 | -3.94% | 218 |
| Aug 31, 2026 | 8.88 | 8.97 | 8.78 | 8.89 | 8.89 | -0.11% | - |
| Aug 28, 2026 | 9.50 | 9.50 | 8.90 | 8.90 | 8.90 | -7.87% | - |
| Aug 27, 2026 | 9.51 | 9.76 | 9.51 | 9.66 | 9.66 | 2.88% | - |
| Aug 26, 2026 | 9.33 | 9.55 | 9.33 | 9.39 | 9.39 | 0.05% | 110 |
| Aug 25, 2026 | 9.33 | 9.60 | 9.33 | 9.39 | 9.39 | -0.21% | - |
| Aug 24, 2026 | 9.60 | 9.60 | 9.34 | 9.41 | 9.41 | -3.04% | - |
| Aug 21, 2026 | 9.61 | 9.82 | 9.54 | 9.70 | 9.70 | -0.92% | - |
| Aug 20, 2026 | 10.21 | 10.21 | 9.73 | 9.79 | 9.79 | -4.77% | - |
| Aug 19, 2026 | 10.73 | 10.75 | 10.28 | 10.28 | 10.28 | -5.17% | - |
| Aug 18, 2026 | 11.34 | 11.34 | 10.83 | 10.84 | 10.84 | -6.07% | 800 |
| Aug 17, 2026 | 11.98 | 12.35 | 11.54 | 11.54 | 11.54 | -2.29% | 815 |