National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 68.00
-2.80 (-3.95%)
At close: Mar 27, 2026
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.00 | 68.00 | 66.20 | 68.00 | 68.00 | -3.95% | 123 |
| Mar 26, 2026 | 66.80 | 70.80 | 66.80 | 70.80 | 70.80 | 2.61% | 15 |
| Mar 25, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4.86% | 589 |
| Mar 24, 2026 | 66.40 | 70.00 | 65.80 | 65.80 | 65.80 | 1.23% | 566 |
| Mar 23, 2026 | 60.40 | 66.20 | 60.40 | 65.00 | 65.00 | 2.85% | 1,116 |
| Mar 20, 2026 | 66.00 | 66.00 | 63.20 | 63.20 | 63.20 | -2.47% | 50 |
| Mar 19, 2026 | 65.40 | 65.40 | 61.20 | 64.80 | 64.80 | -3.86% | 517 |
| Mar 18, 2026 | 69.00 | 69.00 | 67.40 | 67.40 | 67.40 | -1.75% | 214 |
| Mar 17, 2026 | 66.80 | 68.60 | 66.80 | 68.60 | 68.60 | 2.69% | 1,020 |
| Mar 16, 2026 | 67.00 | 67.00 | 65.20 | 66.80 | 66.80 | -3.75% | 1,101 |
| Mar 13, 2026 | 69.00 | 70.40 | 69.00 | 69.40 | 69.40 | 2.36% | 446 |
| Mar 12, 2026 | 71.00 | 73.40 | 67.80 | 67.80 | 67.80 | -9.12% | 760 |
| Mar 11, 2026 | 71.00 | 74.60 | 71.00 | 74.60 | 74.60 | - | 27 |
| Mar 10, 2026 | 68.20 | 74.60 | 68.20 | 74.60 | 74.60 | 13.37% | 1,911 |
| Mar 9, 2026 | 65.20 | 65.80 | 65.00 | 65.80 | 65.80 | 0.61% | 2,243 |
| Mar 6, 2026 | 68.00 | 69.00 | 65.40 | 65.40 | 65.40 | -4.11% | 434 |
| Mar 5, 2026 | 68.60 | 70.80 | 67.20 | 68.20 | 68.20 | 4.92% | 1,575 |
| Mar 4, 2026 | 69.00 | 69.80 | 65.00 | 65.00 | 65.00 | -8.96% | 685 |
| Mar 3, 2026 | 71.00 | 73.60 | 67.00 | 71.40 | 71.40 | -4.29% | 4,130 |
| Mar 2, 2026 | 67.40 | 74.60 | 67.00 | 74.60 | 74.60 | 3.90% | 204 |
| Feb 27, 2026 | 72.20 | 72.20 | 69.00 | 71.80 | 71.80 | 1.13% | 1,285 |
| Feb 26, 2026 | 71.80 | 73.00 | 71.00 | 71.00 | 71.00 | -2.47% | 115 |
| Feb 25, 2026 | 68.60 | 74.20 | 68.60 | 72.80 | 72.80 | 4.60% | 383 |
| Feb 24, 2026 | 69.60 | 70.60 | 68.00 | 69.60 | 69.60 | -3.33% | 447 |
| Feb 23, 2026 | 72.80 | 72.80 | 70.40 | 72.00 | 72.00 | 2.86% | 994 |
| Feb 20, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4.48% | 618 |
| Feb 19, 2026 | 68.60 | 69.00 | 67.00 | 67.00 | 67.00 | -6.94% | 1,328 |
| Feb 18, 2026 | 68.20 | 72.00 | 66.60 | 72.00 | 72.00 | 7.46% | 384 |
| Feb 17, 2026 | 71.80 | 71.80 | 65.20 | 67.00 | 67.00 | -1.76% | 5,480 |
| Feb 16, 2026 | 69.80 | 70.40 | 67.60 | 68.20 | 68.20 | - | 460 |
| Feb 13, 2026 | 68.40 | 72.60 | 68.20 | 68.20 | 68.20 | 0.59% | 180 |
| Feb 12, 2026 | 69.40 | 74.00 | 67.80 | 67.80 | 67.80 | -3.14% | 718 |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 100 |
| Feb 10, 2026 | 71.00 | 71.40 | 71.00 | 71.00 | 71.00 | 0.28% | 550 |
| Feb 9, 2026 | 66.80 | 70.80 | 66.80 | 70.80 | 70.80 | 7.60% | 1,285 |
| Feb 6, 2026 | 59.00 | 68.80 | 59.00 | 65.80 | 65.80 | 7.87% | 2,822 |
| Feb 5, 2026 | 65.80 | 66.60 | 60.00 | 61.00 | 61.00 | -9.23% | 2,085 |
| Feb 4, 2026 | 68.00 | 73.60 | 67.20 | 67.20 | 67.20 | -3.72% | 2,214 |
| Feb 3, 2026 | 68.00 | 71.80 | 67.00 | 69.80 | 69.80 | 2.65% | 353 |
| Feb 2, 2026 | 68.80 | 68.80 | 60.40 | 68.00 | 68.00 | 1.80% | 3,455 |
| 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 |