Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 1.950
+0.130 (7.14%)
Last updated: Jun 3, 2026, 4:53 PM CET
FRA:U1S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | - |
| Jun 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| May 29, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 1.73% | 7,000 |
| May 28, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 8.12% | 2,550 |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| May 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| May 25, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 7.41% | 5,500 |
| May 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| May 21, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 7.84% | 4,275 |
| May 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.09% | - |
| May 15, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 3.77% | 88 |
| May 14, 2026 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 1.27% | 750 |
| May 13, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 387 |
| May 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 300 |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| May 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 6.62% | - |
| May 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| May 4, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 3.73% | 2,500 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 20,967 |
| Apr 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Apr 27, 2026 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 12.20% | 5,704 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 0.82% | 2,200 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Apr 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Apr 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Apr 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Apr 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 220 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Apr 10, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | 5.08% | 2,200 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Apr 8, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 9.17% | 2,000 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Apr 1, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 4.67% | 3,376 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 1,000 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| 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% | - |