Cornish Metals plc (FRA:5S5)
Germany · Delayed Price · Currency is EUR 1.360
+0.060 (4.62%)
Last updated: Feb 20, 2026, 8:04 AM CET
Cornish Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.36 | 1.57 | 1.36 | 1.48 | 1.48 | 13.85% | 69,100 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.27% | - |
| Jan 14, 2026 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 4.05% | 777 |
| Jan 13, 2026 | 1.18 | 1.37 | 1.18 | 1.33 | 1.33 | 7.50% | 1,689 |
| Jan 12, 2026 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 15.03% | 910 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.39% | - |
| Jan 7, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 11.28% | 93 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.76% | - |
| Jan 5, 2026 | 1.01 | 1.13 | 1.01 | 1.13 | 1.13 | 13.40% | 2,000 |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.93% | - |
| Dec 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.19% | - |
| Dec 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.30% | - |
| Dec 23, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 11.42% | 100 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.42% | - |
| Dec 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.56% | - |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.00% | - |
| Dec 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.82% | - |
| Dec 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Dec 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Dec 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.63% | - |
| Dec 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.64% | - |
| Dec 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.14% | - |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.97% | - |
| Dec 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.79% | - |