National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 44.40
-0.50 (-1.11%)
Last updated: Oct 24, 2025, 8:00 AM CET
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.50 | 46.00 | 42.50 | 44.20 | 44.20 | 1.84% | 1,285 |
| Oct 22, 2025 | 43.40 | 45.80 | 42.70 | 43.40 | 43.40 | -1.36% | 783 |
| Oct 21, 2025 | 44.20 | 45.90 | 41.70 | 44.00 | 44.00 | -2.44% | 1,752 |
| Oct 20, 2025 | 43.90 | 45.80 | 42.90 | 45.10 | 45.10 | -0.66% | 6,882 |
| Oct 17, 2025 | 48.70 | 48.70 | 44.10 | 45.40 | 45.40 | -7.16% | 3,406 |
| Oct 16, 2025 | 47.40 | 49.60 | 47.40 | 48.90 | 48.90 | 0.82% | 777 |
| Oct 15, 2025 | 47.00 | 49.50 | 47.00 | 48.50 | 48.50 | 0.62% | 1,770 |
| Oct 14, 2025 | 47.90 | 48.50 | 47.00 | 48.20 | 48.20 | 0.63% | 881 |
| Oct 13, 2025 | 44.90 | 48.80 | 44.90 | 47.90 | 47.90 | 0.84% | 1,511 |
| Oct 10, 2025 | 47.40 | 48.90 | 45.90 | 47.50 | 47.50 | 0.21% | 1,800 |
| Oct 9, 2025 | 46.00 | 48.70 | 45.00 | 47.40 | 47.40 | 3.04% | 2,805 |
| Oct 8, 2025 | 45.90 | 46.50 | 45.00 | 46.00 | 46.00 | - | 1,257 |
| Oct 7, 2025 | 44.90 | 47.10 | 44.40 | 46.00 | 46.00 | 2.45% | 5,328 |
| Oct 6, 2025 | 46.20 | 46.20 | 43.40 | 44.90 | 44.90 | -0.22% | 4,286 |
| Oct 3, 2025 | 45.00 | 46.70 | 44.40 | 45.00 | 45.00 | -0.66% | 906 |
| Oct 2, 2025 | 45.50 | 46.50 | 45.10 | 45.30 | 45.30 | -0.44% | 1,752 |
| Oct 1, 2025 | 45.60 | 46.40 | 45.00 | 45.50 | 45.50 | - | 1,900 |
| Sep 30, 2025 | 44.50 | 45.80 | 43.60 | 45.50 | 45.50 | 2.25% | 1,233 |
| 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 |