National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 66.80
-7.80 (-10.46%)
At close: Jan 30, 2026
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.40 | 73.80 | 64.40 | 66.80 | 66.80 | -10.46% | 2,190 |
| Jan 29, 2026 | 69.00 | 76.80 | 69.00 | 74.60 | 74.60 | 3.61% | 2,314 |
| Jan 28, 2026 | 69.00 | 73.80 | 67.20 | 72.00 | 72.00 | 5.88% | 2,723 |
| Jan 27, 2026 | 66.60 | 68.20 | 62.40 | 68.00 | 68.00 | 3.03% | 1,717 |
| Jan 26, 2026 | 64.60 | 68.80 | 62.20 | 66.00 | 66.00 | 5.77% | 2,062 |
| Jan 23, 2026 | 64.80 | 64.80 | 62.40 | 62.40 | 62.40 | -3.70% | 794 |
| Jan 22, 2026 | 64.20 | 64.80 | 62.20 | 64.80 | 64.80 | 4.52% | 2,219 |
| Jan 21, 2026 | 64.40 | 64.40 | 62.00 | 62.00 | 62.00 | -2.82% | 896 |
| Jan 20, 2026 | 61.80 | 65.00 | 61.60 | 63.80 | 63.80 | -1.24% | 570 |
| Jan 19, 2026 | 62.20 | 65.00 | 58.00 | 64.60 | 64.60 | 3.53% | 1,025 |
| Jan 16, 2026 | 55.20 | 62.40 | 55.20 | 62.40 | 62.40 | 13.87% | 695 |
| Jan 15, 2026 | 59.80 | 60.00 | 54.60 | 54.80 | 54.80 | -5.52% | 4,610 |
| Jan 14, 2026 | 56.20 | 59.00 | 55.20 | 58.00 | 58.00 | 5.07% | 1,700 |
| Jan 13, 2026 | 56.00 | 56.00 | 54.60 | 55.20 | 55.20 | 0.36% | 307 |
| Jan 12, 2026 | 55.40 | 55.60 | 54.00 | 55.00 | 55.00 | 1.48% | 490 |
| Jan 9, 2026 | 54.20 | 55.20 | 54.20 | 54.20 | 54.20 | 0.37% | 1,002 |
| Jan 8, 2026 | 53.00 | 54.00 | 52.60 | 54.00 | 54.00 | 2.27% | 611 |
| Jan 7, 2026 | 53.00 | 53.00 | 51.00 | 52.80 | 52.80 | -1.49% | 467 |
| Jan 6, 2026 | 52.40 | 54.00 | 50.00 | 53.60 | 53.60 | 5.10% | 253 |
| Jan 5, 2026 | 45.60 | 52.60 | 45.60 | 51.00 | 51.00 | 3.66% | 1,160 |
| Jan 2, 2026 | 47.40 | 49.20 | 47.10 | 49.20 | 49.20 | 6.96% | 208 |
| Dec 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 77 |
| Dec 29, 2025 | 46.70 | 46.80 | 44.80 | 46.80 | 46.80 | -0.43% | 409 |
| Dec 23, 2025 | 44.00 | 47.00 | 43.70 | 47.00 | 47.00 | 5.62% | 774 |
| Dec 22, 2025 | 44.00 | 46.30 | 43.50 | 44.50 | 44.50 | - | 1,572 |
| Dec 19, 2025 | 46.20 | 46.60 | 43.70 | 44.50 | 44.50 | -2.41% | 784 |
| Dec 18, 2025 | 44.80 | 45.60 | 44.20 | 45.60 | 45.60 | 1.56% | 1,595 |
| Dec 17, 2025 | 44.20 | 46.50 | 43.10 | 44.90 | 44.90 | 1.81% | 5,120 |
| Dec 16, 2025 | 47.00 | 47.00 | 44.10 | 44.10 | 44.10 | -6.37% | 661 |
| Dec 15, 2025 | 50.60 | 50.60 | 47.10 | 47.10 | 47.10 | -2.89% | 145 |
| Dec 12, 2025 | 49.80 | 50.00 | 48.50 | 48.50 | 48.50 | -7.09% | 7 |
| Dec 11, 2025 | 51.40 | 53.60 | 50.80 | 52.20 | 52.20 | -2.97% | 556 |
| Dec 10, 2025 | 48.70 | 53.80 | 48.70 | 53.80 | 53.80 | 7.82% | 880 |
| Dec 9, 2025 | 51.00 | 51.00 | 49.90 | 49.90 | 49.90 | -4.41% | 367 |
| Dec 8, 2025 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -1.14% | 85 |
| Dec 5, 2025 | 50.20 | 55.00 | 49.80 | 52.80 | 52.80 | -1.86% | 635 |
| Dec 4, 2025 | 50.20 | 53.80 | 49.10 | 53.80 | 53.80 | 5.91% | 973 |
| Dec 3, 2025 | 49.00 | 51.40 | 49.00 | 50.80 | 50.80 | 5.83% | 680 |
| Dec 2, 2025 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 4.35% | 393 |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 27 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | 100 |
| Nov 27, 2025 | 49.40 | 49.40 | 46.60 | 46.60 | 46.60 | -2.92% | 25 |
| Nov 26, 2025 | 45.20 | 48.30 | 45.20 | 48.00 | 48.00 | 3.23% | 404 |
| Nov 25, 2025 | 46.80 | 46.80 | 46.00 | 46.50 | 46.50 | 3.10% | 1,740 |
| Nov 24, 2025 | 47.60 | 48.10 | 43.90 | 45.10 | 45.10 | 2.73% | 3,511 |
| Nov 21, 2025 | 45.60 | 45.70 | 43.50 | 43.90 | 43.90 | -3.94% | 2,412 |
| Nov 20, 2025 | 45.00 | 48.70 | 45.00 | 45.70 | 45.70 | -0.65% | 676 |
| Nov 19, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.88% | 360 |
| Nov 18, 2025 | 45.50 | 45.70 | 43.20 | 45.60 | 45.60 | 5.56% | 224 |
| Nov 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -6.29% | - |