Companhia Siderúrgica Nacional (FRA:CQWA)
Germany · Delayed Price · Currency is EUR 0.9150
-0.0500 (-5.18%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:CQWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.18% | 1,000 |
| Oct 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| Oct 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Oct 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Oct 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Oct 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Oct 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |
| Oct 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 1,000 |
| Oct 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | - |
| Oct 5, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 8.25% | 2,000 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.74% | - |
| Oct 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.47% | - |
| Sep 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.29% | - |
| Sep 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Sep 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Sep 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Sep 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.88% | - |
| Sep 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.50% | - |
| 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% | - |