National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 46.50
-1.70 (-3.53%)
Dec 1, 2025, 4:14 PM CET
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 616 |
| 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% | - |
| Nov 14, 2025 | 47.10 | 47.70 | 44.70 | 46.10 | 46.10 | -3.15% | 320 |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 172 |
| Nov 12, 2025 | 49.20 | 50.00 | 47.80 | 47.80 | 47.80 | -2.05% | 105 |
| Nov 10, 2025 | 49.90 | 49.90 | 44.60 | 48.80 | 48.80 | 7.49% | 276 |
| Nov 7, 2025 | 46.70 | 46.70 | 43.10 | 45.40 | 45.40 | -2.99% | 391 |
| Nov 6, 2025 | 46.70 | 49.30 | 46.70 | 46.80 | 46.80 | 1.08% | 151 |
| Nov 5, 2025 | 49.20 | 49.20 | 46.30 | 46.30 | 46.30 | -3.34% | 2 |
| Nov 4, 2025 | 49.00 | 52.20 | 47.40 | 47.90 | 47.90 | -5.34% | 453 |
| Nov 3, 2025 | 51.40 | 52.40 | 49.00 | 50.60 | 50.60 | -3.07% | 2,413 |
| Oct 31, 2025 | 49.50 | 52.20 | 49.50 | 52.20 | 52.20 | 7.41% | 722 |
| Oct 30, 2025 | 48.50 | 49.90 | 48.00 | 48.60 | 48.60 | 1.89% | 1,820 |
| Oct 29, 2025 | 46.80 | 49.90 | 45.80 | 47.70 | 47.70 | 5.30% | 631 |
| Oct 28, 2025 | 42.80 | 46.70 | 42.80 | 45.30 | 45.30 | 5.10% | 772 |
| Oct 27, 2025 | 43.20 | 46.70 | 43.10 | 43.10 | 43.10 | -2.05% | 1,157 |
| Oct 24, 2025 | 44.40 | 46.00 | 44.00 | 44.00 | 44.00 | - | 316 |
| Oct 23, 2025 | 41.80 | 46.40 | 41.80 | 44.00 | 44.00 | 2.33% | 1,985 |
| Oct 22, 2025 | 42.10 | 43.80 | 42.10 | 43.00 | 43.00 | 1.90% | 21 |
| Oct 21, 2025 | 45.90 | 45.90 | 42.20 | 42.20 | 42.20 | -8.26% | 295 |
| Oct 20, 2025 | 44.30 | 46.00 | 43.40 | 46.00 | 46.00 | 1.32% | 6,882 |
| Oct 17, 2025 | 48.00 | 48.00 | 43.40 | 45.40 | 45.40 | -8.84% | 940 |
| Oct 16, 2025 | 46.50 | 49.80 | 46.50 | 49.80 | 49.80 | 0.61% | 436 |
| Oct 15, 2025 | 46.10 | 49.50 | 46.00 | 49.50 | 49.50 | 4.87% | 1,770 |
| Oct 14, 2025 | 46.30 | 47.20 | 45.60 | 47.20 | 47.20 | 1.94% | 881 |
| Oct 13, 2025 | 44.10 | 48.30 | 44.10 | 46.30 | 46.30 | -4.73% | 118 |
| Oct 10, 2025 | 46.20 | 48.60 | 46.20 | 48.60 | 48.60 | 4.52% | 1,723 |
| Oct 9, 2025 | 46.70 | 48.20 | 45.90 | 46.50 | 46.50 | 4.97% | 1,509 |
| Oct 8, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -5.14% | 3 |
| Oct 7, 2025 | 43.60 | 46.70 | 43.60 | 46.70 | 46.70 | 5.90% | 139 |
| Oct 6, 2025 | 44.60 | 44.60 | 44.10 | 44.10 | 44.10 | - | 93 |
| Oct 3, 2025 | 46.50 | 46.50 | 44.10 | 44.10 | 44.10 | -4.75% | 143 |
| Oct 2, 2025 | 46.40 | 46.40 | 46.30 | 46.30 | 46.30 | 0.87% | 15 |
| Oct 1, 2025 | 45.90 | 46.00 | 45.50 | 45.90 | 45.90 | 1.55% | 1,900 |
| Sep 30, 2025 | 44.30 | 45.20 | 44.30 | 45.20 | 45.20 | 7.11% | 850 |
| Sep 29, 2025 | 42.10 | 42.20 | 42.10 | 42.20 | 42.20 | -2.31% | 187 |
| Sep 26, 2025 | 45.00 | 45.00 | 43.00 | 43.20 | 43.20 | -3.57% | 2,038 |
| Sep 25, 2025 | 42.20 | 44.80 | 42.20 | 44.80 | 44.80 | 6.92% | 1,311 |
| Sep 24, 2025 | 41.50 | 43.00 | 41.40 | 41.90 | 41.90 | -1.64% | 223 |
| Sep 23, 2025 | 41.30 | 44.30 | 41.20 | 42.60 | 42.60 | -0.47% | 1,151 |
| Sep 22, 2025 | 44.40 | 44.50 | 42.80 | 42.80 | 42.80 | 1.42% | 852 |