National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 60.20
+0.60 (1.01%)
Aug 26, 2026, 3:25 PM CET
FRA:0ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | -5.88% | - |
| Aug 13, 2026 | 64.60 | 64.60 | 61.40 | 64.60 | 64.60 | 4.87% | 104 |
| Aug 11, 2026 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 4.41% | - |
| Aug 10, 2026 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | 0.34% | - |
| Aug 7, 2026 | 58.60 | 62.80 | 58.60 | 58.80 | 58.80 | 0.68% | 595 |
| Aug 6, 2026 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 0.34% | - |
| Aug 5, 2026 | 58.40 | 58.60 | 58.20 | 58.20 | 58.20 | 1.04% | - |
| Aug 4, 2026 | 58.00 | 58.00 | 57.40 | 57.60 | 57.60 | 0.70% | 100 |
| Aug 3, 2026 | 53.60 | 59.40 | 53.00 | 57.20 | 57.20 | 3.25% | 148 |
| Jul 31, 2026 | 55.80 | 56.40 | 55.40 | 55.40 | 55.40 | -2.46% | 284 |
| Jul 30, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 2.90% | 15 |
| Jul 28, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -5.15% | 10 |
| 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 |