One Stop Systems(DE:5MU)
€4.20+-0.20 (+9.82%)
DE:5MU
One Stop Systems historical prices
€4.20
At close:+-0.20 (+9.82%)
One Stop Systems (5MU) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.55 | 4.67 | 4.19 | 4.20 | 4.20 | +9.82% | 2,946 | 37.62 |
| Nov 09, 2026 | 3.81 | 4.50 | 3.81 | 4.40 | 4.40 | +15.05% | 0 | 0.00 |
| Nov 06, 2026 | 3.46 | 3.85 | 3.46 | 3.83 | 3.83 | +9.81% | 0 | 0.00 |
| Nov 05, 2026 | 4.16 | 4.16 | 3.44 | 3.49 | 3.49 | -14.77% | 670 | 9.90 |
| Nov 04, 2026 | 4.32 | 4.32 | 3.99 | 4.09 | 4.09 | -4.88% | 0 | 0.00 |
| Nov 03, 2026 | 4.29 | 4.38 | 4.29 | 4.30 | 4.30 | +0.84% | 0 | 0.00 |
| Nov 02, 2026 | 4.75 | 4.75 | 4.26 | 4.26 | 4.26 | -5.58% | 200 | 2.41 |
| Oct 30, 2026 | 5.10 | 5.10 | 4.35 | 4.52 | 4.52 | -12.40% | 0 | 0.00 |
| Oct 29, 2026 | 5.42 | 5.42 | 5.12 | 5.16 | 5.16 | -5.76% | 0 | 0.00 |
| Oct 28, 2026 | 6.39 | 6.48 | 5.47 | 5.47 | 5.47 | -12.62% | 455 | 5.29 |
| Oct 27, 2026 | 5.39 | 6.26 | 5.39 | 6.26 | 6.26 | +16.36% | 0 | 0.00 |
| Oct 26, 2026 | 5.19 | 5.40 | 5.17 | 5.38 | 5.38 | +2.57% | 0 | 0.00 |
| Oct 23, 2026 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | +0.19% | 0 | 0.00 |
| Oct 22, 2026 | 5.41 | 5.41 | 5.15 | 5.24 | 5.24 | -3.94% | 0 | 0.00 |
| Oct 21, 2026 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | +1.87% | 0 | 0.00 |
| Oct 20, 2026 | 5.32 | 5.55 | 5.25 | 5.35 | 5.35 | -0.74% | 100 | 0.93 |
| Oct 19, 2026 | 5.22 | 5.42 | 5.22 | 5.39 | 5.39 | +3.16% | 0 | 0.00 |
| Oct 16, 2026 | 5.86 | 5.86 | 5.23 | 5.23 | 5.23 | -9.99% | 0 | 0.00 |
| Oct 15, 2026 | 5.38 | 5.81 | 5.38 | 5.81 | 5.81 | +1.66% | 0 | 0.00 |
| Oct 14, 2026 | 6.31 | 6.31 | 5.71 | 5.71 | 5.71 | -8.49% | 515 | 4.07 |
| Oct 13, 2026 | 6.45 | 6.45 | 6.12 | 6.24 | 6.24 | -3.63% | 0 | 0.00 |
| Oct 12, 2026 | 6.86 | 6.86 | 6.48 | 6.48 | 6.48 | -5.61% | 250 | 1.75 |
| Oct 09, 2026 | 6.72 | 6.93 | 6.69 | 6.86 | 6.86 | +1.33% | 0 | 0.00 |
| Oct 08, 2026 | 6.99 | 7.16 | 6.72 | 6.77 | 6.77 | -3.70% | 400 | 2.93 |
| Oct 07, 2026 | 7.28 | 7.28 | 6.93 | 7.03 | 7.03 | -4.42% | 0 | 0.00 |
| Oct 06, 2026 | 7.31 | 7.50 | 7.31 | 7.36 | 7.36 | +0.27% | 50 | 0.37 |
| Oct 05, 2026 | 7.61 | 7.61 | 7.33 | 7.34 | 7.34 | -3.36% | 0 | 0.00 |
| Oct 02, 2026 | 7.83 | 8.03 | 7.59 | 7.59 | 7.59 | -3.68% | 0 | 0.00 |
| Oct 01, 2026 | 7.58 | 7.89 | 7.56 | 7.88 | 7.88 | +2.67% | 250 | 1.69 |
| Sep 30, 2026 | 7.61 | 7.68 | 7.41 | 7.68 | 7.68 | +1.45% | 0 | 0.00 |
| Sep 29, 2026 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | -3.26% | 0 | 0.00 |
| Sep 28, 2026 | 7.94 | 7.94 | 7.77 | 7.82 | 7.82 | -3.34% | 0 | 0.00 |
| Sep 25, 2026 | 8.11 | 8.13 | 8.05 | 8.09 | 8.09 | -0.74% | 0 | 0.00 |
| Sep 24, 2026 | 7.84 | 8.15 | 7.83 | 8.15 | 8.15 | +2.32% | 0 | 0.00 |
| Sep 23, 2026 | 8.12 | 8.12 | 7.97 | 7.97 | 7.97 | -2.75% | 0 | 0.00 |
| Sep 22, 2026 | 8.06 | 8.19 | 8.02 | 8.19 | 8.19 | +1.55% | 0 | 0.00 |
| Sep 21, 2026 | 8.08 | 8.08 | 7.94 | 8.07 | 8.07 | +3.27% | 100 | 0.68 |
| Sep 18, 2026 | 7.84 | 7.84 | 7.71 | 7.81 | 7.81 | -0.06% | 0 | 0.00 |
| Sep 17, 2026 | 7.42 | 7.88 | 7.42 | 7.82 | 7.82 | +6.18% | 0 | 0.00 |
| Sep 16, 2026 | 7.33 | 7.51 | 7.33 | 7.36 | 7.36 | -0.27% | 0 | 0.00 |
| Sep 15, 2026 | 7.39 | 7.46 | 7.25 | 7.38 | 7.38 | -1.67% | 0 | 0.00 |
| Sep 14, 2026 | 7.79 | 7.79 | 7.46 | 7.51 | 7.51 | -4.15% | 0 | 0.00 |
| Sep 11, 2026 | 7.46 | 7.94 | 7.46 | 7.83 | 7.83 | +1.95% | 0 | 0.00 |
| Sep 10, 2026 | 7.95 | 8.06 | 7.68 | 7.68 | 7.68 | -4.48% | 0 | 0.00 |
| Sep 09, 2026 | 8.31 | 8.34 | 8.03 | 8.04 | 8.04 | -4.34% | 0 | 0.00 |
| Sep 08, 2026 | 8.33 | 8.65 | 8.33 | 8.41 | 8.41 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 8.38 | 8.41 | 8.34 | 8.41 | 8.41 | -1.98% | 0 | 0.00 |
| Sep 04, 2026 | 8.23 | 8.58 | 8.23 | 8.58 | 8.58 | +3.56% | 0 | 0.00 |
| Sep 03, 2026 | 8.38 | 8.38 | 8.23 | 8.28 | 8.28 | -1.84% | 0 | 0.00 |
| Sep 02, 2026 | 8.39 | 8.57 | 8.31 | 8.44 | 8.44 | -1.23% | 0 | 0.00 |
