Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 0.8600
+0.0350 (4.24%)
At close: Nov 27, 2025
FRA:U1S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.91% | - |
| Nov 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.24% | - |
| Nov 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.77% | 9,495 |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Nov 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Nov 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Nov 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.15% | - |
| Nov 12, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 5.29% | 50 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Nov 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.29% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | - |
| Nov 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Nov 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.96% | 23,061 |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Oct 28, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.19% | 4,000 |
| Oct 27, 2025 | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | 8.44% | 29,065 |
| Oct 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Oct 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Oct 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.99% | - |
| Oct 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.14% | - |
| Oct 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.40% | - |
| Oct 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.26% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.91% | - |
| Oct 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | - |
| Oct 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Oct 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Oct 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.15% | - |
| Sep 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -5.80% | 2,000 |
| Sep 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.22% | - |