National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 62.80
-1.60 (-2.48%)
Jun 3, 2026, 7:59 PM CET
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 63.80 | 66.60 | 63.00 | 63.00 | - | 1.29% | 283 |
| Jun 2, 2026 | 61.80 | 63.00 | 59.20 | 62.20 | 62.20 | 1.30% | 1,626 |
| Jun 1, 2026 | 62.00 | 64.40 | 61.00 | 61.40 | 61.40 | -4.95% | 136 |
| May 29, 2026 | 63.80 | 65.00 | 61.20 | 64.60 | 64.60 | -3.87% | 1,135 |
| May 28, 2026 | 65.60 | 68.40 | 63.60 | 67.20 | 67.20 | 9.09% | 1,420 |
| May 27, 2026 | 62.60 | 64.00 | 61.60 | 61.60 | 61.60 | -0.65% | 571 |
| May 26, 2026 | 61.00 | 62.60 | 60.00 | 62.00 | 62.00 | 0.32% | 230 |
| May 25, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 4.39% | 247 |
| May 22, 2026 | 57.60 | 60.00 | 57.60 | 59.20 | 59.20 | 1.02% | 680 |
| May 21, 2026 | 58.20 | 59.60 | 58.20 | 58.60 | 58.60 | - | 582 |
| May 20, 2026 | 59.80 | 59.80 | 58.60 | 58.60 | 58.60 | -2.66% | 2,106 |
| May 19, 2026 | 58.80 | 62.00 | 58.80 | 60.20 | 60.20 | -1.31% | 2,062 |
| May 18, 2026 | 60.00 | 61.80 | 58.60 | 61.00 | 61.00 | 2.69% | 207 |
| May 15, 2026 | 59.60 | 59.60 | 58.40 | 59.40 | 59.40 | -2.30% | 754 |
| May 14, 2026 | 60.40 | 61.60 | 58.20 | 60.80 | 60.80 | -1.30% | 3,754 |
| May 13, 2026 | 63.00 | 63.60 | 60.60 | 61.60 | 61.60 | -6.67% | 2,284 |
| May 12, 2026 | 67.80 | 68.00 | 65.00 | 66.00 | 66.00 | - | 1,154 |
| May 11, 2026 | 68.60 | 70.20 | 65.20 | 66.00 | 66.00 | -7.56% | 4,857 |
| May 8, 2026 | 71.40 | 73.20 | 68.40 | 71.40 | 71.40 | -0.83% | 194 |
| May 7, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 170 |
| May 6, 2026 | 73.60 | 77.80 | 73.00 | 73.00 | 73.00 | -2.67% | 297 |
| May 5, 2026 | 76.00 | 76.00 | 73.20 | 75.00 | 75.00 | - | 646 |
| May 4, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3.88% | 815 |
| Apr 30, 2026 | 74.20 | 74.80 | 72.20 | 72.20 | 72.20 | 0.84% | 150 |
| Apr 29, 2026 | 70.40 | 71.60 | 70.40 | 71.60 | 71.60 | 1.99% | 100 |
| Apr 28, 2026 | 74.40 | 78.00 | 70.20 | 70.20 | 70.20 | -6.65% | 117 |
| Apr 27, 2026 | 77.80 | 78.20 | 75.20 | 75.20 | 75.20 | -2.59% | 2,424 |
| Apr 24, 2026 | 78.80 | 79.00 | 75.60 | 77.20 | 77.20 | -1.78% | 645 |
| Apr 23, 2026 | 78.60 | 78.60 | 75.60 | 78.60 | 78.60 | 1.03% | 230 |
| Apr 22, 2026 | 73.60 | 77.80 | 73.60 | 77.80 | 77.80 | 2.37% | 870 |
| Apr 21, 2026 | 74.20 | 78.80 | 74.20 | 76.00 | 76.00 | 2.70% | 488 |
| Apr 20, 2026 | 72.00 | 74.60 | 71.40 | 74.00 | 74.00 | -1.07% | 441 |
| Apr 17, 2026 | 70.20 | 74.80 | 70.20 | 74.80 | 74.80 | 6.55% | 584 |
| Apr 16, 2026 | 73.40 | 74.40 | 70.20 | 70.20 | 70.20 | -5.65% | 2,967 |
| Apr 15, 2026 | 67.00 | 74.40 | 67.00 | 74.40 | 74.40 | 12.73% | 583 |
| Apr 14, 2026 | 67.40 | 67.40 | 66.00 | 66.00 | 66.00 | -5.44% | 95 |
| Apr 13, 2026 | 67.00 | 69.80 | 67.00 | 69.80 | 69.80 | 5.76% | 1,141 |
| Apr 10, 2026 | 65.80 | 69.20 | 65.80 | 66.00 | 66.00 | -4.35% | 161 |
| Apr 9, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 2.99% | 97 |
| Apr 8, 2026 | 70.20 | 70.20 | 67.00 | 67.00 | 67.00 | -4.29% | 410 |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.86% | 284 |
| Apr 2, 2026 | 72.20 | 72.20 | 66.40 | 69.40 | 69.40 | -0.57% | 620 |
| Apr 1, 2026 | 67.20 | 69.80 | 67.20 | 69.80 | 69.80 | 3.87% | 165 |
| Mar 31, 2026 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | -4.55% | 13 |
| Mar 30, 2026 | 69.40 | 72.80 | 66.60 | 70.40 | 70.40 | 3.53% | 1,284 |
| 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 |