Skip to main content
Usinas Siderúrgicas de Minas Gerais S.A. (FRA:U1S1)
Germany flag Germany · Delayed Price · Currency is EUR
0.915
+0.075 (8.93%)
At close: Dec 4, 2025

FRA:U1S1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.910.910.910.910.91-0.55%-
Dec 4, 20250.920.920.920.920.928.93%-
Dec 3, 20250.840.840.840.840.840.60%-
Dec 2, 20250.840.840.840.840.84-1.18%-
Dec 1, 20250.850.850.850.850.851.20%-
Nov 28, 20250.840.840.840.840.84-2.91%-
Nov 27, 20250.860.860.860.860.864.24%-
Nov 26, 20250.830.830.830.830.833.77%9,495
Nov 25, 20250.800.800.800.800.80-1.85%-
Nov 24, 20250.810.810.810.810.81--
Nov 21, 20250.810.810.810.810.810.62%-
Nov 20, 20250.810.810.810.810.81--
Nov 19, 20250.810.810.810.810.81-1.23%-
Nov 18, 20250.820.820.820.820.82-1.21%-
Nov 17, 20250.830.830.830.830.83--
Nov 14, 20250.830.830.830.830.83-1.79%-
Nov 13, 20250.840.840.840.840.84-6.15%-
Nov 12, 20250.840.900.840.900.905.29%50
Nov 11, 20250.850.850.850.850.85-1.73%-
Nov 10, 20250.870.870.870.870.871.17%-
Nov 7, 20250.860.860.860.860.86-2.29%-
Nov 6, 20250.880.880.880.880.881.74%-
Nov 5, 20250.860.860.860.860.86-1.15%-
Nov 4, 20250.870.870.870.870.87-0.57%-
Nov 3, 20250.880.880.880.880.880.57%-
Oct 31, 20250.870.870.870.870.872.96%23,061
Oct 30, 20250.850.850.850.850.85-0.59%-
Oct 29, 20250.850.850.850.850.85-2.30%-
Oct 28, 20250.830.870.830.870.874.19%4,000
Oct 27, 20250.750.840.750.840.848.44%29,065
Oct 24, 20250.770.770.770.770.770.65%-
Oct 23, 20250.770.770.770.770.77-0.65%-
Oct 22, 20250.770.770.770.770.771.99%-
Oct 21, 20250.760.760.760.760.764.14%-
Oct 20, 20250.730.730.730.730.731.40%-
Oct 17, 20250.720.720.720.720.72--
Oct 16, 20250.720.720.720.720.722.14%-
Oct 15, 20250.700.700.700.700.705.26%-
Oct 14, 20250.670.670.670.670.673.91%-
Oct 13, 20250.640.640.640.640.64-5.88%-
Oct 10, 20250.680.680.680.680.68--
Oct 9, 20250.680.680.680.680.680.74%-
Oct 8, 20250.680.680.680.680.68-3.57%-
Oct 7, 20250.700.700.700.700.704.48%-
Oct 6, 20250.670.670.670.670.67--
Oct 3, 20250.670.670.670.670.670.75%-
Oct 2, 20250.670.670.670.670.673.10%-
Oct 1, 20250.650.650.650.650.65-5.15%-
Sep 30, 20250.680.680.680.680.680.74%-
Sep 29, 20250.680.680.680.680.68--
Sep 26, 20250.680.680.680.680.68-0.74%-
Sep 25, 20250.680.680.680.680.68--
Sep 24, 20250.680.680.680.680.684.62%-
Sep 23, 20250.670.670.650.650.65-5.80%2,000
Sep 22, 20250.690.690.690.690.692.22%-
Sep 19, 20250.680.680.680.680.68-3.57%-
Sep 18, 20250.700.700.700.700.700.72%-
Sep 17, 20250.700.700.700.700.70--
Sep 16, 20250.700.700.700.700.700.72%-
Sep 15, 20250.690.690.690.690.690.73%-
Sep 12, 20250.690.690.690.690.691.48%-
Sep 11, 20250.680.680.680.680.68-2.88%-
Sep 10, 20250.690.700.690.700.70-26,800
Sep 9, 20250.700.700.700.700.702.21%-
Sep 8, 20250.680.680.680.680.682.26%-
Sep 5, 20250.670.670.670.670.67--
Sep 4, 20250.650.670.650.670.673.10%30,000
Sep 3, 20250.650.650.650.650.65-2.27%100
Sep 2, 20250.650.660.650.660.660.76%52,057
Sep 1, 20250.660.660.660.660.66-1.50%-
Aug 29, 20250.670.670.670.670.673.91%-
Aug 28, 20250.640.640.640.640.642.40%-
Aug 27, 20250.630.630.630.630.63-1.57%-
Aug 26, 20250.640.640.640.640.641.60%-
Aug 25, 20250.630.630.630.630.634.17%-
Aug 22, 20250.600.600.600.600.600.84%6
Aug 21, 20250.600.600.600.600.60--
Aug 20, 20250.600.600.600.600.60-3.25%-
Aug 19, 20250.620.620.620.620.621.65%-
Aug 18, 20250.610.610.610.610.61-0.82%-
Aug 15, 20250.610.610.610.610.61-6.15%-
Aug 14, 20250.650.650.650.650.65-2.99%-
Aug 13, 20250.670.670.670.670.674.69%-
Aug 12, 20250.640.640.640.640.64-4.48%-
Aug 11, 20250.670.670.670.670.67--
Aug 8, 20250.670.670.670.670.67--
Aug 7, 20250.670.670.670.670.67-3.60%-
Aug 6, 20250.640.700.640.700.707.75%5,000
Aug 5, 20250.650.650.650.650.65-0.77%-
Aug 4, 20250.650.650.650.650.650.78%-
Aug 1, 20250.650.650.650.650.650.78%-
Jul 31, 20250.640.640.640.640.64--
Jul 30, 20250.640.640.640.640.64--
Jul 29, 20250.640.640.640.640.64--
Jul 28, 20250.640.640.640.640.64-5.19%-
Jul 25, 20250.640.680.640.680.68-0.74%500
Jul 24, 20250.640.680.640.680.687.94%300
Jul 23, 20250.620.630.620.630.637.69%1,200
Jul 22, 20250.590.590.590.590.592.63%-
Jul 21, 20250.570.570.570.570.57-10.94%-