Companhia Siderúrgica Nacional (FRA:CQWA)
Germany · Delayed Price · Currency is EUR 1.090
-0.030 (-2.68%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:CQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Apr 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.72% | - |
| Apr 21, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 5.31% | 5,750 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Apr 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Apr 9, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 5.61% | 450 |
| Apr 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Apr 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Mar 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Mar 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Mar 23, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 2.94% | 2,552 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 5,000 |
| Mar 18, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 2,483 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Mar 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Mar 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | - |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -7.20% | 8,621 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | - |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Mar 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.03% | - |
| Mar 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Feb 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Feb 24, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 14 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Feb 13, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -6.45% | 900 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |