Companhia Siderúrgica Nacional (FRA:CQWA)
Germany · Delayed Price · Currency is EUR 0.8250
-0.0350 (-4.07%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:CQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.07% | - |
| Jun 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Jun 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Jun 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jun 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Jun 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.23% | - |
| Jun 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.34% | - |
| Jun 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jun 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | - |
| Jun 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jun 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.50% | - |
| Jun 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | - |
| Jun 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Jun 1, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -8.70% | 1,126 |
| May 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| May 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| May 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| May 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | - |
| May 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| May 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| May 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| May 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| May 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| May 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| May 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| May 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |
| May 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | - |
| May 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| May 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Apr 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Apr 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Apr 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| 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% | - |