OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 14.00
-0.80 (-5.41%)
Last updated: Aug 26, 2026, 9:14 AM CET
FRA:S5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -6.33% | 250 |
| Aug 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Aug 21, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | -1.27% | 4 |
| Aug 20, 2026 | 15.80 | 16.30 | 15.70 | 15.70 | 15.70 | 5.37% | 4 |
| Aug 19, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -4.49% | - |
| Aug 18, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Aug 17, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | 2.52% | - |
| Aug 14, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Aug 13, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 6.04% | - |
| Aug 12, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -5.70% | - |
| Aug 11, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 3.27% | 45 |
| Aug 10, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -5.56% | - |
| Aug 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Aug 6, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 90 |
| Aug 5, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 17.20 | 5.52% | 50 |
| Aug 4, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 5.16% | - |
| Aug 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Jul 31, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 4.93% | - |
| Jul 30, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 5.19% | - |
| Jul 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jul 28, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Jul 27, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jul 23, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 22, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -0.71% | - |
| Jul 21, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 4.44% | - |
| Jul 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jul 17, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -7.04% | - |
| Jul 16, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jul 14, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 8.82% | - |
| Jul 13, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Jul 10, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -2.17% | - |
| Jul 9, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | - |
| Jul 8, 2026 | 13.70 | 13.70 | 13.40 | 13.60 | 13.60 | -2.16% | - |
| Jul 7, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -4.79% | - |
| Jul 6, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Jul 2, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 1, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jun 30, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | - |
| Jun 29, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | - |
| Jun 26, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | - |
| Jun 25, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jun 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jun 23, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -10.69% | 700 |
| Jun 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.71% | - |
| Jun 19, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -3.25% | - |
| Jun 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Jun 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |