Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 1.100
-0.060 (-5.17%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:U1S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 92 |
| Oct 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 92 |
| Oct 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Oct 14, 2026 | 1.24 | 1.26 | 1.14 | 1.14 | 1.14 | -8.80% | 2,617 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Oct 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Oct 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Oct 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.38% | - |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Oct 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Oct 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 29, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 6,810 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 600 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Sep 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Sep 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Sep 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| 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 |