OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 14.90
-0.60 (-3.87%)
Last updated: Feb 20, 2026, 4:13 PM CET
FRA:S5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -3.01% | - |
| Jan 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 14, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 3.10% | - |
| Jan 13, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 7.50% | 2,166 |
| Jan 12, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jan 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 8.85% | - |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Jan 6, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 13.59% | - |
| Jan 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 6 |
| Dec 29, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 4.12% | 2,303 |
| Dec 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 100 |
| Dec 22, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1.04% | 7 |
| Dec 19, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 18, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -3.05% | 8 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.50 | 9.85 | 9.85 | 2.07% | 3,173 |
| Dec 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Dec 15, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Dec 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 8.33% | - |
| Dec 11, 2025 | 9.60 | 10.00 | 9.60 | 9.60 | 9.60 | -6.80% | 1,100 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Dec 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.83% | - |