Cornish Metals plc (FRA:5S5)
Germany · Delayed Price · Currency is EUR 1.170
-0.070 (-5.65%)
At close: Mar 27, 2026
FRA:5S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | -5.65% | 4,100 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -5.34% | 400 |
| Mar 25, 2026 | 1.11 | 1.31 | 1.11 | 1.31 | 1.31 | 19.09% | 100 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 600 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 1,981 |
| Mar 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1,100 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Mar 16, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.96% | 94 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.16% | - |
| Mar 12, 2026 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 13.27% | 5,445 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 11.88% | - |
| Mar 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.01% | - |
| Mar 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -2.63% | 900 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | - |
| Mar 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -4.69% | 900 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Mar 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Feb 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Feb 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Feb 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | - |
| Feb 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Feb 16, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 99 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Feb 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | - |
| Feb 10, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | - | 29 |
| Feb 9, 2026 | 1.57 | 1.73 | 1.57 | 1.71 | 1.71 | 15.54% | 5,200 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | - |
| Feb 5, 2026 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 4.67% | 7,000 |
| Feb 4, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | - | 50 |
| Feb 3, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 6,600 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Jan 30, 2026 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | - | 1,850 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.12% | - |
| Jan 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | - |
| Jan 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | - |
| Jan 26, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 4.43% | 60,000 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.09% | - |
| Jan 22, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -8.05% | 250 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.65% | - |
| Jan 20, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | -0.27% | 1,650 |
| Jan 19, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 0.81% | 370 |