One Stop Systems, Inc. (FRA:5MU)
Germany
· Delayed Price · Currency is EUR 5.55
+0.40 (7.77%)
At close: Dec 4, 2025
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 7.77% | - |
| Dec 3, 2025 | 5.10 | 5.25 | 4.94 | 5.15 | 5.15 | 0.98% | 330 |
| Dec 2, 2025 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 2.82% | - |
| Dec 1, 2025 | 5.15 | 5.15 | 4.92 | 4.96 | 4.96 | -3.69% | - |
| Nov 28, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 27.53% | 700 |
| Nov 26, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Nov 25, 2025 | 3.94 | 4.02 | 3.88 | 3.98 | 3.98 | - | - |
| Nov 24, 2025 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 5.85% | - |
| Nov 21, 2025 | 3.68 | 3.78 | 3.62 | 3.76 | 3.76 | 1.62% | 235 |
| Nov 20, 2025 | 3.86 | 3.98 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Nov 19, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Nov 18, 2025 | 3.96 | 4.08 | 3.96 | 4.06 | 4.06 | 1.00% | - |
| Nov 17, 2025 | 4.30 | 4.32 | 4.02 | 4.02 | 4.02 | -7.37% | - |
| Nov 14, 2025 | 4.32 | 4.36 | 4.22 | 4.34 | 4.34 | -0.46% | - |
| Nov 13, 2025 | 4.68 | 4.68 | 4.32 | 4.36 | 4.36 | -6.84% | - |
| Nov 12, 2025 | 4.74 | 4.86 | 4.60 | 4.68 | 4.68 | -2.09% | - |
| Nov 11, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 2.58% | - |
| Nov 10, 2025 | 4.40 | 4.74 | 4.40 | 4.66 | 4.66 | 5.91% | - |
| Nov 7, 2025 | 4.54 | 4.54 | 4.06 | 4.40 | 4.40 | -2.65% | - |
| Nov 6, 2025 | 4.92 | 4.92 | 4.40 | 4.52 | 4.52 | -7.76% | - |
| Nov 5, 2025 | 4.14 | 4.92 | 4.14 | 4.90 | 4.90 | 20.69% | 1,290 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -8.14% | - |
| Nov 3, 2025 | 4.24 | 4.42 | 4.20 | 4.42 | 4.42 | 4.25% | - |
| Oct 31, 2025 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | 0.47% | - |
| Oct 30, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.40% | - |
| Oct 29, 2025 | 4.24 | 4.48 | 4.24 | 4.28 | 4.28 | 1.42% | - |
| Oct 28, 2025 | 4.44 | 4.46 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Oct 27, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | 0.45% | - |
| Oct 24, 2025 | 4.34 | 4.52 | 4.34 | 4.42 | 4.42 | 1.38% | - |
| Oct 23, 2025 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 3.32% | - |
| Oct 22, 2025 | 4.46 | 4.46 | 4.10 | 4.22 | 4.22 | -6.22% | - |
| Oct 21, 2025 | 4.48 | 4.56 | 4.46 | 4.50 | 4.50 | - | - |
| Oct 20, 2025 | 4.34 | 4.52 | 4.34 | 4.50 | 4.50 | 2.74% | - |
| Oct 17, 2025 | 4.62 | 4.74 | 4.36 | 4.38 | 4.38 | -8.37% | 115 |
| Oct 16, 2025 | 5.30 | 5.30 | 4.76 | 4.78 | 4.78 | -9.81% | - |
| Oct 15, 2025 | 5.15 | 5.50 | 5.15 | 5.30 | 5.30 | 2.91% | 46 |
| Oct 14, 2025 | 4.96 | 5.20 | 4.90 | 5.15 | 5.15 | 1.98% | - |
| Oct 13, 2025 | 4.76 | 5.05 | 4.74 | 5.05 | 5.05 | 6.54% | 1,380 |
| Oct 10, 2025 | 5.05 | 5.25 | 4.74 | 4.74 | 4.74 | -7.06% | - |
| Oct 9, 2025 | 4.86 | 5.25 | 4.86 | 5.10 | 5.10 | 3.24% | - |
| Oct 8, 2025 | 4.96 | 5.05 | 4.88 | 4.94 | 4.94 | - | - |
| Oct 7, 2025 | 4.98 | 5.15 | 4.88 | 4.94 | 4.94 | -1.20% | - |
| Oct 6, 2025 | 4.70 | 5.25 | 4.70 | 5.00 | 5.00 | 8.23% | 50 |
| Oct 3, 2025 | 4.54 | 4.78 | 4.54 | 4.62 | 4.62 | 0.87% | - |
| Oct 2, 2025 | 4.36 | 4.66 | 4.36 | 4.58 | 4.58 | 4.09% | - |
| Oct 1, 2025 | 4.40 | 4.48 | 4.34 | 4.40 | 4.40 | -2.22% | - |
| Sep 30, 2025 | 4.64 | 4.64 | 4.24 | 4.50 | 4.50 | -4.66% | - |
| Sep 29, 2025 | 4.88 | 4.96 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 26, 2025 | 4.70 | 4.72 | 4.50 | 4.72 | 4.72 | -0.42% | - |
| Sep 25, 2025 | 5.05 | 5.10 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Sep 24, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -5.14% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.25 | 5.25 | 5.25 | -7.89% | - |
| Sep 22, 2025 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | -0.87% | - |
| Sep 19, 2025 | 5.65 | 5.95 | 5.65 | 5.75 | 5.75 | - | - |
| Sep 18, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | - |
| Sep 17, 2025 | 5.40 | 5.70 | 5.35 | 5.55 | 5.55 | 1.83% | - |
| Sep 16, 2025 | 5.25 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | - |
| Sep 15, 2025 | 4.66 | 5.30 | 4.60 | 5.30 | 5.30 | 13.25% | - |
| Sep 12, 2025 | 4.64 | 4.76 | 4.64 | 4.68 | 4.68 | 0.43% | - |
| Sep 11, 2025 | 4.54 | 4.72 | 4.54 | 4.66 | 4.66 | 3.10% | - |
| Sep 10, 2025 | 4.66 | 4.74 | 4.48 | 4.52 | 4.52 | -3.83% | - |
| Sep 9, 2025 | 4.62 | 4.76 | 4.62 | 4.70 | 4.70 | 1.29% | - |
| Sep 8, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -3.73% | - |
| Sep 5, 2025 | 4.88 | 4.98 | 4.72 | 4.82 | 4.82 | -1.63% | - |
| Sep 4, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | - |
| Sep 3, 2025 | 4.82 | 4.92 | 4.78 | 4.80 | 4.80 | -2.04% | - |
| Sep 2, 2025 | 4.96 | 5.00 | 4.82 | 4.90 | 4.90 | -1.21% | 1,042 |
| Sep 1, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 29, 2025 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -6.54% | - |
| Aug 28, 2025 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | - | - |
| Aug 27, 2025 | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Aug 26, 2025 | 4.94 | 5.30 | 4.94 | 5.25 | 5.25 | 5.00% | 420 |
| Aug 25, 2025 | 4.78 | 5.10 | 4.74 | 5.00 | 5.00 | 3.73% | 1,152 |
| Aug 22, 2025 | 4.76 | 4.82 | 4.60 | 4.82 | 4.82 | 1.69% | - |
| Aug 21, 2025 | 4.36 | 4.74 | 4.34 | 4.74 | 4.74 | 8.72% | - |
| Aug 20, 2025 | 4.16 | 4.54 | 4.06 | 4.36 | 4.36 | 4.81% | - |
| Aug 19, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.59% | - |
| Aug 18, 2025 | 4.28 | 4.42 | 4.18 | 4.36 | 4.36 | 0.93% | - |
| Aug 15, 2025 | 4.44 | 4.46 | 4.30 | 4.32 | 4.32 | -2.26% | - |
| Aug 14, 2025 | 4.68 | 4.68 | 4.38 | 4.42 | 4.42 | -6.36% | - |
| Aug 13, 2025 | 4.72 | 4.72 | 4.58 | 4.72 | 4.72 | -0.84% | - |
| Aug 12, 2025 | 4.64 | 4.76 | 4.54 | 4.76 | 4.76 | - | - |
| Aug 11, 2025 | 4.58 | 4.86 | 4.52 | 4.76 | 4.76 | 3.48% | - |
| Aug 8, 2025 | 4.16 | 4.70 | 4.16 | 4.60 | 4.60 | 10.58% | - |
| Aug 7, 2025 | 4.14 | 4.48 | 4.14 | 4.16 | 4.16 | 0.97% | - |
| Aug 6, 2025 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Aug 5, 2025 | 4.32 | 4.32 | 4.12 | 4.26 | 4.26 | -0.93% | - |
| Aug 4, 2025 | 4.18 | 4.34 | 4.18 | 4.30 | 4.30 | 2.87% | - |
| Aug 1, 2025 | 4.60 | 4.60 | 4.18 | 4.18 | 4.18 | -9.52% | - |
| Jul 31, 2025 | 4.54 | 4.70 | 4.46 | 4.62 | 4.62 | 1.32% | 670 |
| Jul 30, 2025 | 4.30 | 4.72 | 4.30 | 4.56 | 4.56 | 6.05% | - |
| Jul 29, 2025 | 4.74 | 4.74 | 4.30 | 4.30 | 4.30 | -6.93% | 340 |
| Jul 28, 2025 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 5.00% | - |
| Jul 25, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jul 23, 2025 | 4.52 | 4.66 | 4.48 | 4.66 | 4.66 | 2.64% | - |
| Jul 22, 2025 | 4.70 | 4.92 | 4.50 | 4.54 | 4.54 | -4.22% | 1,950 |
| Jul 21, 2025 | 4.96 | 5.05 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Jul 18, 2025 | 5.15 | 5.15 | 4.90 | 5.05 | 5.05 | -2.88% | - |