OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 14.40
+0.30 (2.13%)
Last updated: Jun 15, 2026, 9:51 AM CET
FRA:S5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2.13% | - |
| Jun 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Jun 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jun 10, 2026 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -5.11% | 4,000 |
| Jun 9, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -6.16% | - |
| Jun 5, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jun 4, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | - |
| Jun 3, 2026 | 14.60 | 16.00 | 14.60 | 14.60 | 14.60 | 6.57% | 9 |
| Jun 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -11.25% | - |
| May 29, 2026 | 14.90 | 16.00 | 14.90 | 16.00 | 16.00 | 15.11% | 7 |
| May 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.01% | - |
| May 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| May 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 150 |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| May 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| May 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.77% | - |
| May 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| May 19, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -5.51% | - |
| May 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| May 15, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 16.38% | 11,622 |
| May 14, 2026 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -9.38% | 1,930 |
| May 13, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -5.19% | 30 |
| May 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 316 |
| May 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| May 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| May 7, 2026 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -2.96% | 370 |
| May 6, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | 70 |
| May 5, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -2.88% | 600 |
| May 4, 2026 | 13.50 | 13.90 | 13.20 | 13.90 | 13.90 | 6.92% | 5,075 |
| Apr 30, 2026 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | -4.41% | 11,013 |
| Apr 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Apr 28, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 23, 2026 | 14.50 | 15.00 | 14.40 | 14.40 | 14.40 | 4.35% | 285 |
| Apr 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Apr 21, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 341 |
| Apr 17, 2026 | 13.90 | 14.60 | 13.70 | 14.60 | 14.60 | 2.82% | 128 |
| Apr 16, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.07% | 50 |
| Apr 15, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | -6.45% | 140 |
| Apr 14, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.33% | 100 |
| Apr 13, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | 66 |
| Apr 10, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 9, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Apr 8, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 17.65% | 100 |
| Apr 7, 2026 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -8.11% | - |
| Apr 2, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 4.96% | - |