National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 78.60
+0.80 (1.03%)
At close: Apr 23, 2026
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.80 | 77.40 | 75.60 | 77.40 | - | -0.51% | 870 |
| 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 |
| 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 |