National Atomic Company Kazatomprom JSC (FRA:0ZQ)
Germany
· Delayed Price · Currency is EUR 52.80
-1.00 (-1.86%)
At close: Dec 5, 2025
FRA:0ZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.20 | 55.00 | 49.80 | 52.80 | 52.80 | -1.86% | 635 |
| Dec 4, 2025 | 50.20 | 53.80 | 49.10 | 53.80 | 53.80 | 5.91% | 973 |
| Dec 3, 2025 | 49.00 | 51.40 | 49.00 | 50.80 | 50.80 | 5.83% | 680 |
| Dec 2, 2025 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 4.35% | 393 |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 27 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | 100 |
| Nov 27, 2025 | 49.40 | 49.40 | 46.60 | 46.60 | 46.60 | -2.92% | 25 |
| Nov 26, 2025 | 45.20 | 48.30 | 45.20 | 48.00 | 48.00 | 3.23% | 404 |
| Nov 25, 2025 | 46.80 | 46.80 | 46.00 | 46.50 | 46.50 | 3.10% | 1,740 |
| Nov 24, 2025 | 47.60 | 48.10 | 43.90 | 45.10 | 45.10 | 2.73% | 3,511 |
| Nov 21, 2025 | 45.60 | 45.70 | 43.50 | 43.90 | 43.90 | -3.94% | 2,412 |
| Nov 20, 2025 | 45.00 | 48.70 | 45.00 | 45.70 | 45.70 | -0.65% | 676 |
| Nov 19, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 0.88% | 360 |
| Nov 18, 2025 | 45.50 | 45.70 | 43.20 | 45.60 | 45.60 | 5.56% | 224 |
| Nov 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -6.29% | - |
| Nov 14, 2025 | 47.10 | 47.70 | 44.70 | 46.10 | 46.10 | -3.15% | 320 |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 172 |
| Nov 12, 2025 | 49.20 | 50.00 | 47.80 | 47.80 | 47.80 | -2.05% | 105 |
| Nov 10, 2025 | 49.90 | 49.90 | 44.60 | 48.80 | 48.80 | 7.49% | 276 |
| Nov 7, 2025 | 46.70 | 46.70 | 43.10 | 45.40 | 45.40 | -2.99% | 391 |
| Nov 6, 2025 | 46.70 | 49.30 | 46.70 | 46.80 | 46.80 | 1.08% | 151 |
| Nov 5, 2025 | 49.20 | 49.20 | 46.30 | 46.30 | 46.30 | -3.34% | 2 |
| Nov 4, 2025 | 49.00 | 52.20 | 47.40 | 47.90 | 47.90 | -5.34% | 453 |
| Nov 3, 2025 | 51.40 | 52.40 | 49.00 | 50.60 | 50.60 | -3.07% | 2,413 |
| Oct 31, 2025 | 49.50 | 52.20 | 49.50 | 52.20 | 52.20 | 7.41% | 722 |
| Oct 30, 2025 | 48.50 | 49.90 | 48.00 | 48.60 | 48.60 | 1.89% | 1,820 |
| Oct 29, 2025 | 46.80 | 49.90 | 45.80 | 47.70 | 47.70 | 5.30% | 631 |
| Oct 28, 2025 | 42.80 | 46.70 | 42.80 | 45.30 | 45.30 | 5.10% | 772 |
| Oct 27, 2025 | 43.20 | 46.70 | 43.10 | 43.10 | 43.10 | -2.05% | 1,157 |
| Oct 24, 2025 | 44.40 | 46.00 | 44.00 | 44.00 | 44.00 | - | 316 |
| Oct 23, 2025 | 41.80 | 46.40 | 41.80 | 44.00 | 44.00 | 2.33% | 1,985 |
| Oct 22, 2025 | 42.10 | 43.80 | 42.10 | 43.00 | 43.00 | 1.90% | 21 |
| Oct 21, 2025 | 45.90 | 45.90 | 42.20 | 42.20 | 42.20 | -8.26% | 295 |
| Oct 20, 2025 | 44.30 | 46.00 | 43.40 | 46.00 | 46.00 | 1.32% | 6,882 |
| Oct 17, 2025 | 48.00 | 48.00 | 43.40 | 45.40 | 45.40 | -8.84% | 940 |
| Oct 16, 2025 | 46.50 | 49.80 | 46.50 | 49.80 | 49.80 | 0.61% | 436 |
| Oct 15, 2025 | 46.10 | 49.50 | 46.00 | 49.50 | 49.50 | 4.87% | 1,770 |
| Oct 14, 2025 | 46.30 | 47.20 | 45.60 | 47.20 | 47.20 | 1.94% | 881 |
| Oct 13, 2025 | 44.10 | 48.30 | 44.10 | 46.30 | 46.30 | -4.73% | 118 |
| Oct 10, 2025 | 46.20 | 48.60 | 46.20 | 48.60 | 48.60 | 4.52% | 1,723 |
| Oct 9, 2025 | 46.70 | 48.20 | 45.90 | 46.50 | 46.50 | 4.97% | 1,509 |
| Oct 8, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -5.14% | 3 |
| Oct 7, 2025 | 43.60 | 46.70 | 43.60 | 46.70 | 46.70 | 5.90% | 139 |
| Oct 6, 2025 | 44.60 | 44.60 | 44.10 | 44.10 | 44.10 | - | 93 |
| Oct 3, 2025 | 46.50 | 46.50 | 44.10 | 44.10 | 44.10 | -4.75% | 143 |
| Oct 2, 2025 | 46.40 | 46.40 | 46.30 | 46.30 | 46.30 | 0.87% | 15 |
| Oct 1, 2025 | 45.90 | 46.00 | 45.50 | 45.90 | 45.90 | 1.55% | 1,900 |
| Sep 30, 2025 | 44.30 | 45.20 | 44.30 | 45.20 | 45.20 | 7.11% | 850 |
| Sep 29, 2025 | 42.10 | 42.20 | 42.10 | 42.20 | 42.20 | -2.31% | 187 |
| Sep 26, 2025 | 45.00 | 45.00 | 43.00 | 43.20 | 43.20 | -3.57% | 2,038 |
| Sep 25, 2025 | 42.20 | 44.80 | 42.20 | 44.80 | 44.80 | 6.92% | 1,311 |
| Sep 24, 2025 | 41.50 | 43.00 | 41.40 | 41.90 | 41.90 | -1.64% | 223 |
| Sep 23, 2025 | 41.30 | 44.30 | 41.20 | 42.60 | 42.60 | -0.47% | 1,151 |
| Sep 22, 2025 | 44.40 | 44.50 | 42.80 | 42.80 | 42.80 | 1.42% | 852 |
| Sep 19, 2025 | 44.10 | 44.10 | 42.20 | 42.20 | 42.20 | 3.18% | 794 |
| Sep 17, 2025 | 42.00 | 43.50 | 40.20 | 40.90 | 40.90 | -5.76% | 600 |
| Sep 16, 2025 | 42.60 | 44.30 | 42.60 | 43.40 | 43.40 | 1.64% | 2,747 |
| Sep 15, 2025 | 42.60 | 42.70 | 41.30 | 42.70 | 42.70 | 0.95% | 1,059 |
| Sep 12, 2025 | 42.00 | 42.40 | 41.70 | 42.30 | 42.30 | 1.68% | 2,073 |
| Sep 11, 2025 | 41.20 | 42.70 | 41.20 | 41.60 | 41.60 | -0.72% | 3,584 |
| Sep 9, 2025 | 41.40 | 41.90 | 40.30 | 41.90 | 41.90 | 1.21% | 184 |
| Sep 8, 2025 | 39.70 | 41.80 | 39.50 | 41.40 | 41.40 | 7.53% | 4,127 |
| Sep 5, 2025 | 37.90 | 38.50 | 37.80 | 38.50 | 38.50 | -1.79% | 1,312 |
| Sep 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.26% | 40 |
| Sep 3, 2025 | 39.70 | 39.70 | 38.60 | 39.70 | 39.70 | 1.28% | 381 |
| Sep 2, 2025 | 39.50 | 39.50 | 39.00 | 39.20 | 39.20 | 2.62% | 958 |
| Sep 1, 2025 | 38.30 | 38.30 | 38.20 | 38.20 | 38.20 | -0.78% | 200 |
| Aug 29, 2025 | 38.00 | 39.60 | 38.00 | 38.50 | 38.50 | 1.85% | 2,390 |
| Aug 28, 2025 | 39.40 | 39.40 | 37.80 | 37.80 | 37.80 | -1.56% | 80 |
| Aug 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | 1,800 |
| Aug 26, 2025 | 36.50 | 39.40 | 36.50 | 38.20 | 38.20 | 6.11% | 3,981 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.00% | 1,200 |
| Aug 22, 2025 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | -1.06% | 132 |
| Aug 21, 2025 | 35.60 | 37.90 | 35.50 | 37.90 | 37.90 | 5.87% | 3,760 |
| Aug 20, 2025 | 38.50 | 38.50 | 35.80 | 35.80 | 35.80 | -6.77% | 323 |
| Aug 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | 78 |
| Aug 18, 2025 | 38.00 | 38.40 | 37.90 | 38.00 | 38.00 | -0.52% | 2,521 |
| Aug 15, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 1.06% | 1,703 |
| Aug 14, 2025 | 37.20 | 38.40 | 37.20 | 37.80 | 37.80 | 2.72% | 562 |
| Aug 12, 2025 | 36.70 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 111 |
| Aug 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 2,000 |
| Aug 8, 2025 | 38.10 | 38.10 | 36.40 | 36.40 | 36.40 | -3.45% | 130 |
| Aug 7, 2025 | 37.90 | 38.00 | 36.60 | 37.70 | 37.70 | -0.26% | 4,198 |
| Aug 6, 2025 | 37.70 | 37.80 | 37.10 | 37.80 | 37.80 | 0.27% | 1,291 |
| Aug 5, 2025 | 37.00 | 37.90 | 36.60 | 37.70 | 37.70 | 5.90% | 2,469 |
| Aug 4, 2025 | 35.40 | 35.60 | 35.00 | 35.60 | 35.60 | -5.32% | 531 |
| Aug 1, 2025 | 34.90 | 37.60 | 34.80 | 37.60 | 37.60 | 7.43% | 130 |
| Jul 31, 2025 | 37.00 | 37.30 | 35.00 | 35.00 | 35.00 | -3.58% | 967 |
| Jul 30, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -2.94% | 45 |
| Jul 29, 2025 | 37.40 | 37.40 | 36.60 | 37.40 | 37.40 | 2.47% | 435 |
| Jul 28, 2025 | 36.50 | 37.90 | 36.50 | 36.50 | 36.50 | 1.39% | 1,444 |
| Jul 25, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.96% | 325 |
| Jul 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.80% | 50 |
| Jul 23, 2025 | 37.10 | 37.40 | 35.80 | 37.40 | 37.40 | 0.81% | 860 |
| Jul 22, 2025 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | -2.37% | 84 |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | 134 |
| Jul 18, 2025 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -0.52% | 214 |
| Jul 17, 2025 | 37.00 | 38.10 | 37.00 | 38.10 | 38.10 | 0.26% | 1,800 |
| Jul 15, 2025 | 38.10 | 38.20 | 37.10 | 38.00 | 38.00 | 6.44% | 210 |
| Jul 14, 2025 | 34.60 | 38.00 | 34.60 | 35.70 | 35.70 | -3.77% | 1,539 |