National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 52.00
-1.80 (-3.35%)
At close: Oct 23, 2026
FRA:0ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.20 | 53.20 | 52.00 | 52.00 | 52.00 | -3.35% | 600 |
| Oct 22, 2026 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | -6.27% | 20 |
| Oct 21, 2026 | 53.60 | 57.40 | 53.60 | 57.40 | 57.40 | 3.99% | 108 |
| Oct 20, 2026 | 53.40 | 55.20 | 53.40 | 55.20 | 55.20 | -1.43% | 193 |
| Oct 19, 2026 | 58.80 | 58.80 | 56.00 | 56.00 | 56.00 | -0.71% | 63 |
| Oct 16, 2026 | 56.60 | 56.60 | 56.20 | 56.40 | 56.40 | 1.81% | 1,000 |
| Oct 15, 2026 | 55.00 | 55.40 | 54.00 | 55.40 | 55.40 | -1.07% | 210 |
| Oct 14, 2026 | 58.20 | 58.20 | 56.00 | 56.00 | 56.00 | - | 70 |
| Oct 13, 2026 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | -1.41% | 105 |
| Oct 12, 2026 | 55.80 | 57.00 | 55.80 | 56.80 | 56.80 | 2.16% | 951 |
| Oct 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Oct 8, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -7.33% | 190 |
| Oct 7, 2026 | 57.60 | 60.00 | 57.60 | 60.00 | 60.00 | -0.33% | 5 |
| Oct 6, 2026 | 57.00 | 60.40 | 56.60 | 60.20 | 60.20 | 5.24% | 1,102 |
| Oct 5, 2026 | 56.60 | 58.80 | 56.60 | 57.20 | 57.20 | 1.78% | 831 |
| Oct 2, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Oct 1, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | - | 1,400 |
| Sep 30, 2026 | 57.20 | 59.00 | 56.00 | 56.20 | 56.20 | -5.07% | 102 |
| Sep 29, 2026 | 57.00 | 60.00 | 57.00 | 59.20 | 59.20 | 3.86% | 1,365 |
| Sep 28, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -2.06% | - |
| Sep 25, 2026 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -1.69% | 68 |
| Sep 24, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.02% | - |
| Sep 23, 2026 | 59.00 | 62.80 | 58.60 | 58.60 | 58.60 | -1.35% | 15 |
| Sep 22, 2026 | 58.80 | 62.80 | 58.80 | 59.40 | 59.40 | 2.06% | 35 |
| Sep 21, 2026 | 57.40 | 58.20 | 57.40 | 58.20 | 58.20 | 2.46% | - |
| Sep 18, 2026 | 58.60 | 59.00 | 56.80 | 56.80 | 56.80 | -3.40% | 283 |
| Sep 17, 2026 | 57.80 | 58.80 | 57.80 | 58.80 | 58.80 | 2.08% | - |
| Sep 16, 2026 | 56.80 | 57.60 | 56.80 | 57.60 | 57.60 | -2.70% | - |
| Sep 15, 2026 | 58.00 | 59.20 | 57.60 | 59.20 | 59.20 | -1.00% | 110 |
| Sep 14, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | 0.34% | 165 |
| Sep 11, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.18% | - |
| Sep 10, 2026 | 61.60 | 62.20 | 61.60 | 62.20 | 62.20 | -0.96% | - |
| Sep 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.26% | - |
| Sep 8, 2026 | 62.20 | 66.20 | 62.20 | 63.60 | 63.60 | 2.58% | 660 |
| Sep 7, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | -4.62% | - |
| Sep 4, 2026 | 62.60 | 65.00 | 62.60 | 65.00 | 65.00 | 2.85% | 67 |
| Sep 3, 2026 | 61.20 | 63.20 | 61.20 | 63.20 | 63.20 | 4.64% | 1 |
| Sep 2, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -3.82% | 620 |
| Sep 1, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.64% | 1 |
| Aug 31, 2026 | 62.80 | 65.40 | 62.40 | 62.40 | 62.40 | - | 175 |
| Aug 28, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | 0.32% | 201 |
| Aug 27, 2026 | 61.00 | 62.20 | 61.00 | 62.20 | 62.20 | 3.32% | 7 |
| Aug 26, 2026 | 63.20 | 63.20 | 60.00 | 60.20 | 60.20 | 1.01% | 160 |
| Aug 25, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Aug 24, 2026 | 60.80 | 62.60 | 59.60 | 60.00 | 60.00 | 2.04% | 84 |
| Aug 21, 2026 | 58.60 | 60.20 | 58.60 | 58.80 | 58.80 | - | 295 |
| Aug 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Aug 19, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -9.23% | - |
| Aug 18, 2026 | 61.80 | 65.00 | 61.80 | 65.00 | 65.00 | 7.62% | 150 |
| Aug 17, 2026 | 61.40 | 61.80 | 60.40 | 60.40 | 60.40 | -0.66% | - |