Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 1.000
-0.030 (-2.91%)
At close: Feb 20, 2026
FRA:U1S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Feb 19, 2026 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 5.10% | 9,386 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.77% | - |
| Feb 16, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 9.47% | 140 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | - |
| Feb 12, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 1,495 |
| Feb 11, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 2,500 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Feb 9, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 0.98% | 7,930 |
| Feb 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -12.17% | - |
| Feb 4, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | -1.71% | 5,943 |
| Feb 3, 2026 | 1.01 | 1.17 | 1.01 | 1.17 | 1.17 | 11.43% | 2,511 |
| Feb 2, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | - | 50 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Jan 29, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | -1.71% | 2,000 |
| Jan 28, 2026 | 1.02 | 1.17 | 1.02 | 1.17 | 1.17 | 19.39% | 5,000 |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.67% | - |
| Jan 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 400 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Jan 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Jan 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | - |
| Jan 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Jan 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 5,500 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 12, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.00% | 100 |
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jan 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.32% | 1,000 |
| Jan 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | - |
| Jan 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 6.36% | 1,000 |
| Jan 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.98% | - |
| Dec 30, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.45% | 6,925 |
| Dec 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | - |
| Dec 22, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.41% | 7,500 |
| Dec 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Dec 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Dec 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.70% | - |
| Dec 16, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 7.18% | 2,000 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Dec 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.66% | - |
| Dec 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.87% | - |
| Dec 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Dec 9, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 8.72% | 181 |
| Dec 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | - |