Morimatsu International Holdings Company Limited (FRA:1S5)
Germany
· Delayed Price · Currency is EUR 0.920
+0.015 (1.66%)
Last updated: Dec 5, 2025, 9:15 AM CET
FRA:1S5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 4.62% | - |
| Dec 3, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -3.35% | - |
| Dec 2, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -14.76% | 3,500 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 12.90% | 1,003 |
| Nov 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.53% | - |
| Nov 27, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -3.11% | - |
| Nov 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -1.53% | - |
| Nov 25, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.70% | - |
| Nov 24, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.72% | - |
| Nov 21, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -5.15% | - |
| Nov 20, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -2.51% | - |
| Nov 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -2.45% | - |
| Nov 18, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -4.67% | - |
| Nov 17, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -3.60% | - |
| Nov 14, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | - |
| Nov 13, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | - |
| Nov 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | - |
| Nov 11, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -1.80% | - |
| Nov 10, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 5.71% | - |
| Nov 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -5.41% | - |
| Nov 6, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 5.71% | - |
| Nov 5, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | - |
| Nov 4, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -6.31% | - |
| Nov 3, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | - |
| Oct 31, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | - |
| Oct 30, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 8.00% | - |
| Oct 29, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | - |
| Oct 28, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 27, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 24, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | - |
| Oct 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -4.63% | - |
| Oct 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 4.85% | - |
| Oct 20, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | - |
| Oct 17, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -5.56% | - |
| Oct 16, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | - |
| Oct 15, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | - |
| Oct 14, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | - |
| Oct 13, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | - |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -7.02% | - |
| Oct 9, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -3.39% | - |
| Oct 8, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | - |
| Oct 7, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | - | - |
| Oct 6, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | - |
| Oct 3, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Oct 2, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | - |
| Oct 1, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | - | - |
| Sep 30, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | - |
| Sep 26, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 8.49% | - |
| Sep 25, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | - |
| Sep 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | - |
| Sep 23, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | - |
| Sep 22, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | - |
| Sep 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | - |
| Sep 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -3.70% | 700 |
| Sep 17, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Sep 16, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -5.26% | - |
| Sep 15, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -1.72% | - |
| Sep 12, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | - | - |
| Sep 11, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | - |
| Sep 10, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | - |
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -3.31% | - |
| Sep 8, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | - |
| Sep 5, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 7.02% | - |
| Sep 4, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -3.39% | - |
| Sep 3, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | - |
| Sep 2, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -3.36% | - |
| Sep 1, 2025 | 1.33 | 1.33 | 1.15 | 1.19 | 1.19 | - | 1,500 |
| Aug 29, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 13.33% | - |
| Aug 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -3.67% | - |
| Aug 27, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -5.22% | - |
| Aug 26, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | - |
| Aug 25, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | - |
| Aug 22, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 6.48% | - |
| Aug 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | - |
| Aug 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -4.59% | - |
| Aug 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -2.68% | - |
| Aug 18, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 13.13% | - |
| Aug 15, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | - |
| Aug 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | - |
| Aug 13, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | - |
| Aug 12, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | - |
| Aug 11, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | - |
| Aug 8, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -3.52% | - |
| Aug 7, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.05% | - |
| Aug 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | - |
| Aug 5, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 4.28% | - |
| Aug 4, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -0.53% | - |
| Aug 1, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -4.57% | 1,000 |
| Jul 31, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | - |
| Jul 30, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.14% | - |
| Jul 29, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 13.02% | - |
| Jul 28, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 1.20% | - |
| Jul 25, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 1.83% | - |
| Jul 24, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 5.81% | - |
| Jul 23, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 2.65% | - |
| Jul 22, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | -1.31% | - |
| Jul 21, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | -0.65% | - |
| Jul 18, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.65% | - |