OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany · Delayed Price · Currency is EUR 11.80
+0.10 (0.85%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:S5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 40 |
| Oct 22, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Oct 21, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | - |
| Oct 20, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -3.23% | - |
| Oct 19, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 16, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Oct 15, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -3.88% | - |
| Oct 14, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Oct 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 8, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -3.79% | - |
| Oct 7, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -1.49% | - |
| Oct 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 5, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -2.22% | - |
| Oct 2, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | - |
| Oct 1, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | - |
| Sep 30, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -1.45% | - |
| Sep 29, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | - |
| Sep 28, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Sep 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Sep 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Sep 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 22, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Sep 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Sep 17, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Sep 16, 2026 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -1.48% | 40 |
| Sep 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Sep 11, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 2.17% | - |
| Sep 10, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Sep 9, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 8, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 7, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -1.34% | - |
| Sep 4, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | - |
| Sep 3, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.74% | - |
| Sep 2, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 4.29% | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Aug 31, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Aug 28, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.88% | - |
| Aug 27, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Aug 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| 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% | - |