National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany · Delayed Price · Currency is EUR 56.80
-2.00 (-3.40%)
At close: Sep 18, 2026
FRA:0ZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |