Companhia Siderúrgica Nacional (FRA:CQWA)
Germany
· Delayed Price · Currency is EUR 1.380
+0.030 (2.22%)
Last updated: Dec 3, 2025, 8:01 AM CET
FRA:CQWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | - |
| Dec 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Dec 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Dec 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Nov 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 143 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 26, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 10.94% | 800 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Nov 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Nov 18, 2025 | 1.31 | 1.44 | 1.31 | 1.40 | 1.40 | -0.71% | 18,032 |
| Nov 17, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 1,000 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 11, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 701 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Nov 6, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | 300 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Nov 4, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 0.67% | 15 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Oct 31, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 700 |
| Oct 30, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 6,500 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Oct 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 23, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 704 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Oct 21, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 499 |
| Oct 20, 2025 | 1.33 | 1.42 | 1.33 | 1.39 | 1.39 | 10.32% | 8,724 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Oct 13, 2025 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | -0.74% | 1,030 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Oct 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Oct 6, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 4.65% | 1,076 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Sep 24, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | 600 |
| Sep 23, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 6.45% | 1,000 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Sep 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 350 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 17, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 730 |
| Sep 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 12, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 750 |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Sep 5, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 2,000 |
| Sep 4, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 35 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Sep 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Aug 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | - |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Aug 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Aug 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Aug 20, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | - | 3,500 |
| Aug 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 500 |
| Aug 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Aug 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Aug 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Aug 8, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 9.09% | 33,000 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Aug 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Jul 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jul 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Jul 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | - |
| Jul 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |