OSAKA Titanium technologies Co.,Ltd. (FRA:S5M)
Germany
· Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Dec 5, 2025
FRA:S5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Dec 3, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 3.60% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Dec 1, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -6.50% | 4 |
| Nov 28, 2025 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | 5.13% | 2 |
| Nov 27, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 21, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -5.00% | - |
| Nov 20, 2025 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 7.14% | 1 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Nov 18, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -4.84% | - |
| Nov 17, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 14, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Nov 13, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -3.17% | - |
| Nov 12, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | - |
| Nov 11, 2025 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | -12.59% | 100 |
| Nov 10, 2025 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 400 |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Nov 4, 2025 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 4 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 30, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 8.76% | - |
| Oct 23, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Oct 20, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 3.82% | - |
| Oct 17, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | 300 |
| Oct 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 15, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Oct 14, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 10, 2025 | 13.10 | 13.50 | 13.10 | 13.20 | 13.20 | -3.65% | 186 |
| Oct 9, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Oct 8, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | - |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 3, 2025 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 471 |
| Oct 2, 2025 | 14.20 | 14.40 | 14.00 | 14.40 | 14.40 | - | 100 |
| Oct 1, 2025 | 14.10 | 14.40 | 13.90 | 14.40 | 14.40 | -2.04% | 135 |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Sep 29, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 15.27% | 402 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.07 | -6.43% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 2.19% | - |
| Sep 24, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.67 | 2.24% | 614 |
| Sep 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | - | - |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -1.47% | - |
| Sep 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | -6.21% | - |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 1.40% | - |
| Sep 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | -5.30% | - |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | 2.03% | - |
| Sep 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | 1.37% | 8 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | 8.96% | - |
| Sep 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -6.94% | - |
| Sep 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | -2.70% | 40 |
| Sep 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | -8.64% | - |
| Sep 8, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.16 | 9.46% | 185 |
| Sep 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | -8.64% | - |
| Sep 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.16 | -2.99% | - |
| Sep 3, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.66 | 6.37% | 2 |
| Sep 2, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.67 | -4.27% | 200 |
| Sep 1, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.36 | 13.10% | 108 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 8.21% | - |
| Aug 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | 8.94% | - |
| Aug 27, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.27 | 5.13% | 100 |
| Aug 26, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.67 | - | 311 |
| Aug 25, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.67 | 3.54% | 247 |
| Aug 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | 2.73% | - |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 2.80% | - |
| Aug 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 4.90% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | - | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -1.92% | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | 0.97% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 3.52% | - |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | 1.53% | - |
| Aug 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - | - |
| Aug 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | 1.03% | - |
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | -3.96% | 40 |
| Aug 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.08 | 1.00% | 40 |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 1.52% | - |
| Aug 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | 3.14% | - |
| Aug 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | 1.60% | - |
| Aug 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.38 | -2.59% | - |
| Jul 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | -0.52% | - |
| Jul 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 4.86% | - |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | 0.54% | - |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | 3.37% | - |
| Jul 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | -2.73% | - |
| Jul 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | 4.57% | - |
| Jul 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | 4.17% | - |
| Jul 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | -1.18% | - |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 1.19% | - |