Companhia Siderúrgica Nacional (FRA:CQWA)
Germany · Delayed Price · Currency is EUR 1.650
-0.100 (-5.71%)
At close: Jan 30, 2026
FRA:CQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -5.71% | 200 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Jan 28, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 12.74% | 2,000 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Jan 26, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 5.88% | 216 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jan 21, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -1.99% | 2,000 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jan 19, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -4.35% | 200 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 450 |
| Jan 15, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 200 |
| Jan 14, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 4,427 |
| Jan 13, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 3.85% | 5,118 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jan 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.80% | - |
| Jan 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Jan 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 5, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 4.44% | 180 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Dec 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Dec 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Dec 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.08% | - |
| Dec 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Dec 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Dec 17, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 25 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Dec 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Dec 9, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Dec 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | 2,030 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | - |
| Dec 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Dec 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Dec 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Nov 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 143 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 26, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 10.94% | 800 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Nov 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Nov 18, 2025 | 1.31 | 1.44 | 1.31 | 1.40 | 1.40 | -0.71% | 18,032 |
| Nov 17, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 1,000 |