Metals X Limited (FRA:FG5)
Germany · Delayed Price · Currency is EUR 1.242
+0.002 (0.16%)
Last updated: Oct 12, 2026, 8:06 AM CET
FRA:FG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 230 |
| Oct 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.74% | - |
| Oct 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | 230 |
| Oct 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.64% | - |
| Oct 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.31% | - |
| Oct 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.55% | - |
| Oct 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.55% | - |
| Oct 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | - |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 220 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | - |
| Sep 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Sep 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.59% | - |
| Sep 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.47% | - |
| Sep 23, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.48% | 600 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.86% | - |
| Sep 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.38% | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.97% | - |
| Sep 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.99% | 56,000 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.94% | - |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.47% | 15,000 |
| Sep 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.63% | - |
| Sep 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.81% | - |
| Sep 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.61% | - |
| Sep 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.09% | - |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.07% | - |
| Sep 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Sep 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.61% | - |
| Sep 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.59% | - |
| Sep 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.34% | - |
| Aug 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | - |
| Aug 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.76% | 8,859 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.40% | - |
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.57% | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.61% | - |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.60% | - |
| Aug 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.56% | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.44% | - |
| Aug 19, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 31,945 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.37% | - |
| Aug 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.54% | - |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.49% | 2,000 |
| Aug 12, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -1.86% | 700 |
| Aug 11, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 5.62% | 4,500 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.19% | - |
| Aug 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | - |
| Aug 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 6.07% | 16,000 |
| Aug 4, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | 0.99% | 22,500 |