Cornish Metals plc (FRA:5S5)
Germany · Delayed Price · Currency is EUR 0.9600
+0.2600 (37.14%)
Last updated: Oct 23, 2026, 12:44 PM CEST
FRA:5S5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.80 | 0.96 | 0.80 | 0.96 | 0.96 | 37.14% | 250 |
| Oct 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -40.17% | - |
| Oct 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 13, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Oct 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 9, 2026 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 1,154 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | - |
| Oct 7, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | -0.78% | 781 |
| Oct 6, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 7.50% | 1,000 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Oct 2, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | - |
| Oct 1, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 7.96% | - |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Sep 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 25, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Sep 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 1,675 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Sep 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | - |
| Sep 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 350 |
| Sep 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Sep 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 243 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Aug 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |