National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 41.60
-0.80 (-1.89%)
Sep 10, 2025, 2:51 PM CET
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.70 | 42.40 | 40.30 | 42.40 | 42.40 | 2.17% | 1,685 |
| 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 |
| Jul 22, 2025 | 37.20 | 38.00 | 36.40 | 37.30 | 37.30 | -0.53% | 1,556 |
| Jul 21, 2025 | 38.00 | 38.20 | 36.40 | 37.50 | 37.50 | - | 2,453 |
| Jul 18, 2025 | 37.30 | 38.50 | 36.80 | 37.50 | 37.50 | -2.34% | 1,160 |
| Jul 17, 2025 | 38.00 | 38.50 | 37.00 | 38.40 | 38.40 | 1.05% | 1,800 |
| Jul 16, 2025 | 37.20 | 38.50 | 37.00 | 38.00 | 38.00 | -1.04% | 2,733 |
| Jul 15, 2025 | 37.20 | 38.40 | 36.20 | 38.40 | 38.40 | 4.07% | 1,618 |
| Jul 14, 2025 | 34.60 | 37.10 | 34.60 | 36.90 | 36.90 | -2.64% | 1,935 |
| Jul 11, 2025 | 37.00 | 38.40 | 37.00 | 37.90 | 35.93 | 2.43% | 702 |
| Jul 10, 2025 | 35.90 | 37.80 | 35.90 | 37.00 | 35.08 | 1.09% | 1,183 |
| Jul 9, 2025 | 36.10 | 37.10 | 36.00 | 36.60 | 34.70 | -1.08% | 656 |
| Jul 8, 2025 | 36.00 | 37.40 | 36.00 | 37.00 | 35.08 | 2.21% | 2,004 |
| Jul 7, 2025 | 37.50 | 37.50 | 36.10 | 36.20 | 34.32 | -1.63% | 1,380 |
| Jul 4, 2025 | 36.80 | 37.20 | 36.10 | 36.80 | 34.89 | - | 775 |
| Jul 3, 2025 | 35.90 | 37.20 | 35.90 | 36.80 | 34.89 | 0.82% | 871 |
| Jul 2, 2025 | 36.00 | 37.10 | 35.90 | 36.50 | 34.61 | 0.83% | 846 |