Companhia Siderúrgica Nacional (FRA:CQWA)
Germany · Delayed Price · Currency is EUR 1.040
+0.020 (1.96%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:CQWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -3.85% | 910 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Sep 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Sep 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Sep 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.29% | - |
| Sep 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 8.47% | - |
| Sep 1, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Aug 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.35% | - |
| Aug 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.87% | - |
| Aug 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Aug 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Aug 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.45% | - |
| Aug 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 9.27% | - |
| Aug 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | - |
| Aug 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.25% | - |
| Aug 19, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Aug 18, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Aug 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.95% | - |
| Aug 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.36% | - |
| Aug 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Aug 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.52% | - |
| Aug 11, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -3.73% | 500 |
| Aug 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.17% | - |
| Aug 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Aug 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Aug 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.36% | - |
| Aug 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.00% | - |
| Jul 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | - |
| Jul 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.79% | - |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jul 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Jul 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Jul 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.70% | - |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 11.56% | - |
| Jul 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Jul 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Jul 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Jul 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.81% | - |
| Jul 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Jul 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Jul 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.45% | - |