Cornish Metals plc (FRA:5S5)
Germany · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
At close: Jun 12, 2026
FRA:5S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jun 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -8.21% | 20 |
| Jun 8, 2026 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 10.74% | 300 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jun 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 910 |
| Jun 3, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 10.09% | 910 |
| Jun 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jun 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| May 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| May 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.76% | - |
| May 27, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 9.43% | 1,000 |
| May 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | - |
| May 19, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 8.41% | 1,000 |
| May 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| May 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 2,337 |
| May 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| May 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| May 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 5, 2026 | 1.12 | 1.20 | 1.11 | 1.11 | 1.11 | -0.89% | 1,050 |
| May 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 30, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 990 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Apr 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Apr 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -15.71% | - |
| Apr 22, 2026 | 1.19 | 1.40 | 1.19 | 1.40 | 1.40 | 14.75% | 1,000 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Apr 20, 2026 | 1.19 | 1.30 | 1.19 | 1.25 | 1.25 | 0.81% | 2,615 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Apr 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,300 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Apr 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 2,000 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Apr 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 100 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | - |
| Apr 8, 2026 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 6.25% | 539 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Apr 2, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -10.79% | 500 |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.11% | - |