Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 1.070
-0.020 (-1.83%)
At close: Mar 27, 2026
FRA:U1S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Mar 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Mar 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | - |
| Mar 23, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 9.80% | 90 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Mar 19, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 2,100 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Mar 17, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 11.65% | 4,055 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Mar 13, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | -4.55% | 680 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.31% | - |
| Mar 6, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 1.83% | 2,024 |
| Mar 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Mar 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.08% | - |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 1,500 |
| Feb 26, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 1,000 |
| Feb 25, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 9.00% | 10,500 |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Feb 23, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 27,698 |
| 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% | - |