OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 14.20
-0.50 (-3.40%)
At close: Mar 27, 2026
FRA:S5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Mar 26, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 0.68% | - |
| Mar 25, 2026 | 14.70 | 14.70 | 14.20 | 14.60 | 14.60 | 8.96% | 65 |
| Mar 24, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 4.69% | 50 |
| Mar 23, 2026 | 12.30 | 13.30 | 12.30 | 12.80 | 12.80 | -0.78% | 565 |
| Mar 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | 70 |
| Mar 19, 2026 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | -1.47% | 63 |
| Mar 18, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Mar 17, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -1.50% | 222 |
| Mar 16, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -3.62% | 120 |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -7.38% | - |
| Mar 12, 2026 | 14.60 | 14.90 | 14.40 | 14.90 | 14.90 | -4.49% | 50 |
| Mar 11, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 10, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 6.21% | - |
| Mar 9, 2026 | 14.20 | 14.90 | 14.20 | 14.50 | 14.50 | -8.81% | 270 |
| Mar 6, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | -4.79% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 16.70 | 16.70 | 16.70 | 5.03% | 119 |
| Mar 4, 2026 | 15.80 | 17.00 | 15.80 | 15.90 | 15.90 | -1.24% | 126 |
| Mar 3, 2026 | 18.30 | 18.30 | 16.10 | 16.10 | 16.10 | -9.04% | 5 |
| Mar 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Feb 27, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 450 |
| Feb 26, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 5.59% | 89 |
| Feb 25, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 1.90% | 12,915 |
| Feb 24, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 3.27% | 2,546 |
| Feb 23, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 1,318 |
| Feb 20, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -3.87% | 380 |
| Feb 19, 2026 | 15.20 | 15.50 | 14.90 | 15.50 | 15.50 | - | 2,890 |
| Feb 18, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 10.71% | 1,218 |
| Feb 17, 2026 | 14.20 | 14.20 | 13.70 | 14.00 | 14.00 | -6.04% | 4,437 |
| Feb 16, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -5.10% | 5,501 |
| Feb 13, 2026 | 15.30 | 16.10 | 15.30 | 15.70 | 15.70 | -12.78% | 25,832 |
| Feb 12, 2026 | 16.40 | 18.50 | 16.40 | 18.00 | 18.00 | 21.62% | 33,705 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Feb 10, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 11.36% | - |
| Feb 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Feb 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.67% | - |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 2,085 |
| Feb 4, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 9.23% | 600 |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Feb 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -3.91% | - |
| Jan 30, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 3.23% | 300 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jan 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 26, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jan 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jan 20, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Jan 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |