Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany · Delayed Price · Currency is EUR 1.450
-0.020 (-1.36%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:U1S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jul 9, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 650 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Jul 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jul 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jul 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 650 |
| Jun 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jun 29, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 4,450 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jun 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jun 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.79% | - |
| Jun 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | 400 |
| Jun 22, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 5.26% | 4,736 |
| Jun 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Jun 18, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -6.59% | 650 |
| Jun 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Jun 16, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -3.80% | 2,500 |
| Jun 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 650 |
| Jun 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Jun 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jun 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jun 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | 500 |
| Jun 8, 2026 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | -1.56% | 3,150 |
| Jun 5, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 7,398 |
| Jun 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | - |
| Jun 3, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 7.14% | 4,000 |
| 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 | - | - |