National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 55.00
-3.80 (-6.46%)
Jul 28, 2026, 5:43 PM CET
FRA:0ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 58.80 | 58.80 | 56.20 | 58.20 | 58.20 | 2.46% | 10 |
| Jul 23, 2026 | 56.40 | 60.40 | 56.40 | 56.80 | 56.80 | 2.35% | 1,135 |
| Jul 22, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 55.50 | 1.40% | - |
| Jul 21, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 54.73 | -0.35% | 50 |
| Jul 20, 2026 | 57.40 | 57.40 | 57.20 | 57.20 | 54.92 | 1.42% | 5 |
| Jul 17, 2026 | 55.00 | 56.40 | 54.60 | 56.40 | 54.15 | -5.37% | - |
| Jul 16, 2026 | 57.80 | 59.60 | 55.80 | 59.60 | 57.23 | -2.61% | 225 |
| Jul 15, 2026 | 60.00 | 61.20 | 57.40 | 61.20 | 58.76 | -1.29% | 85 |
| Jul 14, 2026 | 58.40 | 62.00 | 58.40 | 62.00 | 59.53 | 5.80% | 81 |
| Jul 13, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 56.27 | -1.35% | 25 |
| Jul 10, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 57.03 | 1.02% | - |
| Jul 9, 2026 | 57.80 | 58.80 | 57.80 | 58.80 | 56.46 | -1.34% | - |
| Jul 8, 2026 | 58.80 | 59.60 | 57.80 | 59.60 | 57.23 | -1.00% | 300 |
| Jul 7, 2026 | 60.80 | 60.80 | 60.20 | 60.20 | 57.80 | 0.33% | 432 |
| Jul 6, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 57.61 | -0.66% | 45 |
| Jul 3, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 57.99 | 1.00% | - |
| Jul 2, 2026 | 59.20 | 60.00 | 59.20 | 59.80 | 57.42 | -0.33% | - |
| Jul 1, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 57.61 | -1.32% | 131 |
| Jun 30, 2026 | 61.40 | 61.40 | 60.80 | 60.80 | 58.38 | -2.56% | 35 |
| Jun 29, 2026 | 59.40 | 62.40 | 59.40 | 62.40 | 59.91 | 5.05% | 384 |
| Jun 26, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 57.03 | -1.00% | 11 |
| Jun 25, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 57.61 | - | 30 |
| Jun 23, 2026 | 59.80 | 63.00 | 59.80 | 60.00 | 57.61 | 0.67% | 100 |
| Jun 22, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 57.23 | -1.65% | 1,130 |
| Jun 19, 2026 | 60.40 | 64.00 | 60.40 | 60.60 | 58.19 | 0.66% | 50 |
| Jun 18, 2026 | 60.40 | 64.20 | 60.20 | 60.20 | 57.80 | -5.94% | 182 |
| Jun 17, 2026 | 60.60 | 64.00 | 59.20 | 64.00 | 61.45 | 3.56% | 253 |
| Jun 16, 2026 | 64.40 | 64.40 | 61.80 | 61.80 | 59.34 | 3.69% | 300 |
| Jun 15, 2026 | 62.80 | 62.80 | 59.60 | 59.60 | 57.23 | -6.29% | 60 |
| Jun 12, 2026 | 59.60 | 63.60 | 59.60 | 63.60 | 61.07 | 7.07% | 250 |
| Jun 11, 2026 | 61.20 | 61.20 | 59.40 | 59.40 | 57.03 | -2.94% | 302 |
| Jun 10, 2026 | 59.00 | 61.60 | 58.80 | 61.20 | 58.76 | 2.00% | 422 |
| Jun 9, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 57.61 | -4.76% | 40 |
| Jun 8, 2026 | 62.00 | 63.00 | 59.20 | 63.00 | 60.49 | -2.17% | 235 |
| Jun 5, 2026 | 62.20 | 64.40 | 62.20 | 64.40 | 61.83 | 1.90% | 57 |
| Jun 4, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 60.68 | -2.17% | 7 |
| Jun 3, 2026 | 64.40 | 67.00 | 63.20 | 64.60 | 62.03 | 3.86% | 293 |
| Jun 2, 2026 | 61.80 | 63.00 | 59.20 | 62.20 | 59.72 | 1.30% | 1,626 |
| Jun 1, 2026 | 62.00 | 64.40 | 61.00 | 61.40 | 58.95 | -4.95% | 136 |
| May 29, 2026 | 63.80 | 65.00 | 61.20 | 64.60 | 62.03 | -3.87% | 1,135 |
| May 28, 2026 | 65.60 | 68.40 | 63.60 | 67.20 | 64.52 | 9.09% | 1,420 |
| May 27, 2026 | 62.60 | 64.00 | 61.60 | 61.60 | 59.15 | -0.65% | 571 |
| May 26, 2026 | 61.00 | 62.60 | 60.00 | 62.00 | 59.53 | 0.32% | 230 |
| May 25, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 59.34 | 4.39% | 247 |
| May 22, 2026 | 57.60 | 60.00 | 57.60 | 59.20 | 56.84 | 1.02% | 680 |
| May 21, 2026 | 58.20 | 59.60 | 58.20 | 58.60 | 56.27 | - | 582 |
| May 20, 2026 | 59.80 | 59.80 | 58.60 | 58.60 | 56.27 | -2.66% | 2,106 |
| May 19, 2026 | 58.80 | 62.00 | 58.80 | 60.20 | 57.80 | -1.31% | 2,062 |
| May 18, 2026 | 60.00 | 61.80 | 58.60 | 61.00 | 58.57 | 2.69% | 207 |
| May 15, 2026 | 59.60 | 59.60 | 58.40 | 59.40 | 57.03 | -2.30% | 754 |