OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 12.60
+0.90 (7.69%)
Last updated: Nov 28, 2025, 3:34 PM CET
FRA:S5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Nov 13, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -3.17% | - |
| Nov 12, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | - |
| Nov 11, 2025 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | -12.59% | 100 |
| Nov 10, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 400 |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Nov 4, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 4 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 30, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 8.76% | - |
| Oct 23, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Oct 20, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 3.82% | - |
| Oct 17, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | 300 |
| Oct 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 15, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Oct 14, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 10, 2025 | 13.10 | 13.50 | 13.10 | 13.20 | 13.20 | -3.65% | 186 |
| Oct 9, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Oct 8, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | - |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 3, 2025 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 471 |
| Oct 2, 2025 | 14.20 | 14.40 | 14.00 | 14.40 | 14.40 | - | 100 |
| Oct 1, 2025 | 14.10 | 14.40 | 13.90 | 14.40 | 14.40 | -2.04% | 135 |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Sep 29, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 15.27% | 402 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | -6.43% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 2.19% | - |
| Sep 24, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.67 | 2.24% | 614 |
| Sep 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | - | - |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -1.47% | - |