Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 1.180
+0.020 (1.72%)
At close: Sep 18, 2026
FRA:U1S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 4,475 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 3,305 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.09% | - |
| Sep 11, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 5.60% | 1,200 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Sep 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -2.99% | 200 |
| Sep 3, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 8.06% | 2,000 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Aug 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Aug 28, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 500 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.49% | - |
| Aug 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 21, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 500 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Aug 18, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 5.88% | 100 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 2,000 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 12, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -5.31% | 100 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Aug 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,000 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Aug 6, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 2,200 |
| Aug 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Jul 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | - |
| Jul 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 2,000 |
| Jul 29, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.76% | 214 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jul 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Jul 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jul 22, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 9.49% | 300 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jul 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Jul 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jul 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Jul 13, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 4.29% | 3,966 |