OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 12.40
+0.40 (3.33%)
At close: Jan 28, 2026
FRA:S5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Dec 3, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 3.60% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Dec 1, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -6.50% | 4 |
| Nov 28, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | 5.13% | 2 |
| Nov 27, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 21, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -5.00% | - |
| Nov 20, 2025 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 7.14% | 1 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Nov 18, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -4.84% | - |
| Nov 17, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | 0.81% | - |