Companhia Siderúrgica Nacional (FRA:CQWA)
Germany · Delayed Price · Currency is EUR 1.480
+0.020 (1.37%)
At close: Dec 19, 2025
FRA:CQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 11, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 701 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Nov 6, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | 300 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Nov 4, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 0.67% | 15 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Oct 31, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 700 |
| Oct 30, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 6,500 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Oct 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 23, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 704 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Oct 21, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 499 |
| Oct 20, 2025 | 1.33 | 1.42 | 1.33 | 1.39 | 1.39 | 10.32% | 8,724 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Oct 13, 2025 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | -0.74% | 1,030 |