National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 45.60
+0.10 (0.22%)
Oct 1, 2025, 7:30 AM CET
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.50 | 45.80 | 43.60 | 45.50 | 45.50 | 2.25% | 1,227 |
| Sep 29, 2025 | 43.70 | 44.80 | 42.40 | 44.50 | 44.50 | 3.49% | 2,287 |
| Sep 26, 2025 | 43.40 | 43.90 | 42.60 | 43.00 | 43.00 | -0.92% | 2,038 |
| Sep 25, 2025 | 42.50 | 44.30 | 41.70 | 43.40 | 43.40 | -0.46% | 2,579 |
| Sep 24, 2025 | 42.30 | 43.70 | 42.20 | 43.60 | 43.60 | 0.93% | 1,083 |
| Sep 23, 2025 | 43.50 | 43.80 | 41.40 | 43.20 | 43.20 | -0.69% | 1,276 |
| Sep 22, 2025 | 42.40 | 44.50 | 42.30 | 43.50 | 43.50 | 0.69% | 3,497 |
| Sep 19, 2025 | 42.20 | 43.30 | 41.80 | 43.20 | 43.20 | - | 892 |
| Sep 18, 2025 | 42.00 | 43.80 | 41.90 | 43.20 | 43.20 | 0.93% | 1,195 |
| Sep 17, 2025 | 44.00 | 44.00 | 40.20 | 42.80 | 42.80 | -0.47% | 1,986 |
| Sep 16, 2025 | 41.50 | 46.30 | 41.50 | 43.00 | 43.00 | -0.69% | 5,460 |
| Sep 15, 2025 | 42.70 | 43.30 | 41.00 | 43.30 | 43.30 | 2.12% | 2,575 |
| Sep 12, 2025 | 42.70 | 42.70 | 41.50 | 42.40 | 42.40 | -0.24% | 2,073 |
| Sep 11, 2025 | 42.00 | 42.70 | 41.20 | 42.50 | 42.50 | 6.25% | 3,584 |
| Sep 10, 2025 | 41.30 | 42.20 | 39.70 | 40.00 | 40.00 | -5.66% | 677 |
| Sep 9, 2025 | 40.70 | 42.40 | 40.30 | 42.40 | 42.40 | 2.17% | 1,710 |
| Sep 8, 2025 | 40.20 | 42.40 | 38.90 | 41.50 | 41.50 | 3.75% | 4,202 |
| Sep 5, 2025 | 38.40 | 40.00 | 38.20 | 40.00 | 40.00 | 1.52% | 1,312 |
| Sep 4, 2025 | 39.00 | 39.90 | 37.50 | 39.40 | 39.40 | -1.50% | 2,369 |
| Sep 3, 2025 | 39.50 | 40.40 | 39.10 | 40.00 | 40.00 | 1.27% | 456 |
| Sep 2, 2025 | 38.80 | 40.10 | 38.70 | 39.50 | 39.50 | -0.25% | 1,755 |
| Sep 1, 2025 | 39.10 | 39.90 | 37.60 | 39.60 | 39.60 | -1.00% | 645 |
| Aug 29, 2025 | 37.60 | 40.10 | 37.60 | 40.00 | 40.00 | 5.82% | 3,772 |
| Aug 28, 2025 | 38.50 | 39.50 | 37.60 | 37.80 | 37.80 | -1.82% | 2,602 |
| Aug 27, 2025 | 39.40 | 39.60 | 38.10 | 38.50 | 38.50 | - | 1,800 |
| Aug 26, 2025 | 38.00 | 39.90 | 37.20 | 38.50 | 38.50 | 1.32% | 9,366 |
| Aug 25, 2025 | 36.90 | 38.20 | 36.70 | 38.00 | 38.00 | 2.43% | 1,200 |
| Aug 22, 2025 | 36.40 | 38.40 | 36.40 | 37.10 | 37.10 | 1.37% | 869 |
| Aug 21, 2025 | 36.40 | 37.50 | 36.00 | 36.60 | 36.60 | 0.55% | 3,760 |
| Aug 20, 2025 | 37.30 | 38.00 | 36.10 | 36.40 | 36.40 | -2.41% | 424 |
| Aug 19, 2025 | 37.50 | 38.50 | 36.70 | 37.30 | 37.30 | -2.86% | 832 |
| Aug 18, 2025 | 37.40 | 38.50 | 37.40 | 38.40 | 38.40 | 0.79% | 2,521 |
| Aug 15, 2025 | 39.00 | 39.00 | 37.40 | 38.10 | 38.10 | -0.52% | 1,703 |
| Aug 14, 2025 | 37.60 | 39.00 | 35.60 | 38.30 | 38.30 | 1.86% | 2,282 |
| Aug 13, 2025 | 37.50 | 38.30 | 37.00 | 37.60 | 37.60 | 0.27% | 146 |
| Aug 12, 2025 | 37.50 | 38.40 | 37.10 | 37.50 | 37.50 | - | 976 |
| Aug 11, 2025 | 37.50 | 38.50 | 37.00 | 37.50 | 37.50 | -1.32% | 2,000 |
| Aug 8, 2025 | 38.00 | 38.10 | 37.40 | 38.00 | 38.00 | -1.30% | 471 |
| Aug 7, 2025 | 37.80 | 38.70 | 37.10 | 38.50 | 38.50 | 1.85% | 4,198 |
| Aug 6, 2025 | 37.30 | 38.30 | 36.00 | 37.80 | 37.80 | 3.28% | 2,469 |
| Aug 5, 2025 | 36.90 | 37.60 | 36.20 | 36.60 | 36.60 | -0.81% | 2,527 |
| Aug 4, 2025 | 37.40 | 37.40 | 35.80 | 36.90 | 36.90 | -0.27% | 1,282 |
| Aug 1, 2025 | 35.70 | 37.80 | 35.40 | 37.00 | 37.00 | 0.82% | 2,015 |
| Jul 31, 2025 | 37.90 | 37.90 | 35.80 | 36.70 | 36.70 | 0.55% | 967 |
| Jul 30, 2025 | 36.80 | 37.70 | 36.20 | 36.50 | 36.50 | -0.82% | 2,405 |
| Jul 29, 2025 | 37.40 | 38.30 | 36.60 | 36.80 | 36.80 | - | 3,143 |
| Jul 28, 2025 | 36.30 | 38.00 | 36.20 | 36.80 | 36.80 | -1.34% | 1,444 |
| Jul 25, 2025 | 36.80 | 37.40 | 36.10 | 37.30 | 37.30 | 1.36% | 442 |
| Jul 24, 2025 | 36.50 | 37.10 | 36.40 | 36.80 | 36.80 | - | 761 |
| Jul 23, 2025 | 36.30 | 37.60 | 36.30 | 36.80 | 36.80 | -1.34% | 860 |