Usinas Siderúrgicas Historical Price Chart

Usinas Siderúrgicas Historical Price Data

Date Close Change % Open High Low Volume
Apr 24, 2026€1.29+4.03%€1.30€1.32€1.29474
Apr 23, 2026€1.24+0.81%€1.21€1.24€1.21115
Apr 22, 2026€1.23+0.82%€1.24€1.24€1.23200
Apr 21, 2026€1.220.00%€1.22€1.22€1.22N/A
Apr 20, 2026€1.220.00%€1.22€1.22€1.22N/A
Apr 17, 2026€1.22+2.52%€1.27€1.27€1.222.0K
Apr 16, 2026€1.19+4.39%€1.18€1.20€1.184
Apr 15, 2026€1.14-3.39%€1.20€1.20€1.14121
Apr 14, 2026€1.18+1.72%€1.20€1.20€1.182
Apr 13, 2026€1.16+7.41%€1.21€1.21€1.168.9K
Apr 10, 2026€1.080.00%€1.08€1.08€1.08N/A
Apr 9, 2026€1.080.00%€1.08€1.08€1.08N/A
Apr 8, 2026€1.080.00%€1.08€1.08€1.08N/A
Apr 7, 2026€1.080.00%€1.08€1.08€1.08N/A
Apr 2, 2026€1.080.00%€1.08€1.08€1.08N/A
Apr 1, 2026€1.080.00%€1.08€1.08€1.08N/A
Mar 31, 2026€1.080.00%€1.04€1.08€1.041.4K
Mar 30, 2026€1.08+0.93%€1.04€1.08€1.046
Mar 27, 2026€1.070.00%€1.07€1.07€1.07N/A
Mar 26, 2026€1.07-1.83%€1.11€1.11€1.073
Mar 25, 2026€1.09+2.83%€1.05€1.11€1.05296
Mar 24, 2026€1.060.00%€1.06€1.06€1.06N/A
Mar 23, 2026€1.06+3.92%€0.99€1.06€0.9945
Mar 20, 2026€1.02+0.99%€1.01€1.02€1.014
Mar 19, 2026€1.01-7.34%€1.08€1.08€1.011
Mar 18, 2026€1.090.00%€1.09€1.09€1.09N/A
Mar 17, 2026€1.09+3.81%€1.06€1.09€1.0652
Mar 16, 2026€1.050.00%€1.05€1.05€1.05N/A
Mar 13, 2026€1.050.00%€1.05€1.05€1.05N/A
Mar 12, 2026€1.05-4.55%€1.08€1.08€1.0216.8K
Mar 11, 2026€1.10+2.80%€1.10€1.10€1.084.0K
Mar 10, 2026€1.070.00%€1.07€1.07€1.07N/A
Mar 9, 2026€1.070.00%€1.10€1.12€1.0795
Mar 6, 2026€1.07-2.73%€1.12€1.12€1.07300
Mar 5, 2026€1.10-1.79%€1.12€1.12€1.10263
Mar 4, 2026€1.12-2.61%€1.10€1.12€1.1059
Mar 3, 2026€1.150.00%€1.15€1.15€1.15N/A
Mar 2, 2026€1.15-1.71%€1.15€1.15€1.151
Feb 27, 2026€1.17+3.54%€1.12€1.17€1.129
Feb 26, 2026€1.13+2.73%€1.10€1.13€1.10917
Feb 25, 2026€1.10+6.80%€1.07€1.10€1.074.6K
Feb 24, 2026€1.030.00%€1.03€1.03€1.03N/A
Feb 23, 2026€1.03+0.98%€1.02€1.05€1.015.7K
Feb 20, 2026€1.020.00%€1.02€1.02€1.02N/A
Feb 19, 2026€1.02+3.03%€1.03€1.05€1.02122
Feb 18, 2026€0.990.00%€0.99€0.99€0.99N/A
Feb 17, 2026€0.990.00%€0.99€0.99€0.99N/A
Feb 16, 2026€0.990.00%€0.99€0.99€0.99N/A
Feb 13, 2026€0.990.00%€0.99€0.99€0.99N/A
Feb 12, 2026€0.99-1.00%€1.05€1.07€0.992.0K
Feb 11, 2026€1.000.00%€1.00€1.00€1.00N/A
Feb 10, 2026€1.000.00%€1.03€1.03€1.0088
Feb 9, 2026€1.00-5.66%€1.02€1.02€1.001.0K
Feb 6, 2026€1.060.00%€1.06€1.06€1.06N/A
Feb 5, 2026€1.060.00%€1.06€1.06€1.06N/A
Feb 4, 2026€1.06-2.75%€1.09€1.09€1.06937
Feb 3, 2026€1.09+5.83%€1.05€1.09€1.053
Feb 2, 2026€1.03-1.90%€1.00€1.03€1.005.0K
Jan 30, 2026€1.05-2.78%€1.05€1.05€1.054.8K
Jan 29, 2026€1.08-6.90%€1.14€1.16€1.0856
Date Close Change % Open High Low Volume
Apr 20, 2026€1.29+5.74%€1.22€1.32€1.21789
Apr 13, 2026€1.22+12.96%€1.21€1.27€1.1411.1K
Apr 6, 2026€1.080.00%€1.08€1.08€1.08N/A
Mar 30, 2026€1.08+0.93%€1.04€1.08€1.041.4K
Mar 23, 2026€1.07+4.90%€0.99€1.11€0.99344
Mar 16, 2026€1.02-2.86%€1.05€1.09€1.0157
Mar 9, 2026€1.05-1.87%€1.10€1.12€1.0220.9K
Mar 2, 2026€1.07-8.55%€1.15€1.15€1.07623
Feb 23, 2026€1.17+14.71%€1.02€1.17€1.0111.2K
Feb 16, 2026€1.02+3.03%€0.99€1.05€0.99122
Feb 9, 2026€0.99-6.60%€1.02€1.07€0.993.2K
Feb 2, 2026€1.06+0.95%€1.00€1.09€1.006.0K
Jan 26, 2026€1.05+3.96%€1.01€1.16€1.014.9K
Jan 19, 2026€1.010.00%€1.01€1.05€0.981.8K
Jan 12, 2026€1.01-3.81%€1.06€1.08€1.011.8K
Jan 5, 2026€1.05+17.98%€0.89€1.05€0.89313
Dec 29, 2025€0.89+5.95%€0.95€0.95€0.897.2K
Dec 22, 2025€0.84-3.45%€0.89€0.93€0.8412.1K
Dec 15, 2025€0.870.00%€0.87€0.87€0.87N/A
Dec 8, 2025€0.870.00%€0.87€0.87€0.87N/A
Dec 1, 2025€0.87+1.16%€0.86€0.87€0.86100
Nov 24, 2025€0.860.00%€0.86€0.86€0.86N/A
Nov 17, 2025€0.86-3.37%€0.89€0.89€0.83878
Nov 10, 2025€0.89+1.14%€0.88€0.89€0.885.8K
Nov 3, 2025€0.88-2.22%€0.95€0.95€0.883.4K
Oct 27, 2025€0.90+30.43%€0.69€0.92€0.694.5K
Oct 20, 2025€0.690.00%€0.69€0.69€0.69N/A
Oct 13, 2025€0.690.00%€0.69€0.69€0.69N/A
Oct 6, 2025€0.690.00%€0.69€0.69€0.69N/A
Sep 29, 2025€0.69-5.48%€0.73€0.73€0.6930
Sep 22, 2025€0.73-1.35%€0.74€0.74€0.7232.1K
Sep 15, 2025€0.74+2.78%€0.70€0.74€0.7090
Sep 8, 2025€0.72+2.86%€0.70€0.74€0.707.1K
Sep 1, 2025€0.70-4.11%€0.73€0.73€0.69400
Aug 25, 2025€0.73+5.80%€0.69€0.73€0.69878
Aug 18, 2025€0.69-8.00%€0.66€0.69€0.6645
Aug 11, 2025€0.750.00%€0.75€0.75€0.75N/A
Aug 4, 2025€0.75+11.94%€0.67€0.77€0.67194
Jul 28, 2025€0.67+4.69%€0.64€0.67€0.6438
Jul 21, 2025€0.640.00%€0.64€0.64€0.64N/A
Jul 14, 2025€0.64-8.57%€0.70€0.70€0.644.8K
Jul 7, 2025€0.70+4.48%€0.67€0.70€0.67132
Jun 30, 2025€0.67+3.08%€0.65€0.68€0.6511
Jun 23, 2025€0.65-13.33%€0.75€0.75€0.6413.3K
Jun 16, 2025€0.75-6.25%€0.77€0.79€0.757.6K
Jun 9, 2025€0.80-1.23%€0.80€0.82€0.806.4K
Jun 2, 2025€0.81+2.53%€0.81€0.81€0.663.3K
May 26, 2025€0.79-7.06%€0.81€0.88€0.79503
May 19, 2025€0.850.00%€0.85€0.88€0.8510.0K
May 12, 2025€0.850.00%€0.85€0.85€0.85N/A
May 5, 2025€0.85-3.41%€0.88€0.88€0.85100
Apr 28, 2025€0.88-2.22%€0.92€0.92€0.8832
Apr 21, 2025€0.90+8.43%€0.83€0.93€0.8374
Apr 14, 2025€0.83-6.74%€0.83€0.87€0.833.5K
Apr 7, 2025€0.89-4.30%€0.93€0.93€0.8737
Mar 31, 2025€0.93-4.12%€0.92€0.93€0.9245
Mar 24, 2025€0.97+1.04%€0.98€0.98€0.9716
Mar 17, 2025€0.96+2.13%€0.94€0.99€0.9414
Mar 10, 2025€0.94-1.05%€0.99€0.99€0.92326
Mar 3, 2025€0.95-6.86%€1.02€1.02€0.9139.9K
Date Close Change % Open High Low Volume
Apr 1, 2026€1.29+19.44%€1.08€1.32€1.0811.8K
Mar 1, 2026€1.08-7.69%€1.15€1.15€0.9923.3K
Feb 1, 2026€1.17+11.43%€1.00€1.17€0.9920.5K
Jan 1, 2026€1.05+17.98%€0.89€1.16€0.898.8K
Dec 1, 2025€0.89+3.49%€0.86€0.95€0.8419.4K
Nov 1, 2025€0.86-4.44%€0.95€0.95€0.8310.1K
Oct 1, 2025€0.90+23.29%€0.73€0.92€0.694.6K
Sep 1, 2025€0.730.00%€0.73€0.74€0.6939.6K
Aug 1, 2025€0.73+8.96%€0.67€0.77€0.661.1K
Jul 1, 2025€0.67+3.08%€0.68€0.70€0.645.0K
Jun 1, 2025€0.65-17.72%€0.81€0.82€0.6430.7K
May 1, 2025€0.79-10.23%€0.88€0.88€0.7910.6K
Apr 1, 2025€0.88-5.38%€0.93€0.93€0.833.7K
Mar 1, 2025€0.93-8.82%€1.02€1.02€0.9140.3K
Feb 1, 2025€1.02+13.33%€0.90€1.03€0.902.5K
Jan 1, 2025€0.90+12.50%€0.81€0.93€0.763.7K
Dec 1, 2024€0.80-18.37%€0.98€0.98€0.7917.4K
Nov 1, 2024€0.98-8.41%€1.07€1.12€0.96102
Oct 1, 2024€1.07+5.94%€1.01€1.09€0.987.1K
Sep 1, 2024€1.01-2.88%€1.04€1.04€0.8910.3K
Aug 1, 2024€1.04+7.22%€0.97€1.09€0.929.2K
Jul 1, 2024€0.97-14.91%€1.32€1.35€0.9714.2K
Jun 1, 2024€1.14-8.80%€1.25€1.25€1.146.3K
May 1, 2024€1.25-12.59%€1.43€1.44€1.2517.0K
Apr 1, 2024€1.43-25.91%€1.93€1.93€1.4321.9K
Mar 1, 2024€1.93-1.03%€1.95€1.95€1.93402
Feb 1, 2024€1.95+27.45%€1.53€1.95€1.532.2K
Jan 1, 2024€1.53-7.27%€1.66€1.66€1.4751
Dec 1, 2023€1.65+17.02%€1.41€1.65€1.417.2K
Nov 1, 2023€1.41+20.51%€1.31€1.52€1.293.6K
Oct 1, 2023€1.17-11.36%€1.32€1.32€1.174.0K
Sep 1, 2023€1.320.00%€1.32€1.39€1.2512.3K
Aug 1, 2023€1.32-9.59%€1.46€1.46€1.3249
Jul 1, 2023€1.46+5.04%€1.39€1.46€1.396.0K
Jun 1, 2023€1.39+3.73%€1.34€1.43€1.34574.5K
May 1, 2023€1.34-2.90%€1.38€1.41€1.34163.6K
Apr 1, 2023€1.38-8.61%€1.51€1.59€1.3813.5K
Mar 1, 2023€1.510.00%€1.51€1.51€1.51N/A
Feb 1, 2023€1.51-6.21%€1.61€1.61€1.515.6K
Jan 1, 2023€1.61+24.81%€1.35€1.61€1.291.6K
Dec 1, 2022€1.29-10.42%€1.42€1.43€1.292.8K
Nov 1, 2022€1.44-8.86%€1.46€1.56€1.361.1K
Oct 1, 2022€1.58+1.28%€1.53€1.58€1.5375
Sep 1, 2022€1.56-14.75%€1.61€1.67€1.5592
Aug 1, 2022€1.83+15.09%€1.81€1.87€1.734.0K
Jul 1, 2022€1.59+0.63%€1.50€1.69€1.499.8K
Jun 1, 2022€1.58-25.47%€1.89€1.89€1.584.0K
May 1, 2022€2.12-2.75%€1.81€2.12€1.812.2K
Apr 1, 2022€2.18-12.10%€2.48€2.48€2.004.5K
Mar 1, 2022€2.48-0.80%€2.16€2.72€2.16940
Feb 1, 2022€2.50+9.65%€2.90€3.00€2.501.0K
Jan 1, 2022€2.28+0.88%€2.28€2.32€2.243.9K
Dec 1, 2021€2.26+10.78%€2.10€2.32€2.10513
Nov 1, 2021€2.04-5.56%€2.16€2.16€2.041.0K
Oct 1, 2021€2.16-15.62%€2.54€2.70€2.162.8K
Sep 1, 2021€2.56-21.47%€2.56€2.58€2.101.8K
Jul 1, 2021€3.26-4.68%€3.22€3.26€3.22430
Apr 1, 2021€3.42+22.14%€2.86€3.46€2.8211.6K
Mar 1, 2021€2.80+15.70%€2.80€2.86€2.805.2K
Feb 1, 2021€2.42+52.20%€2.46€2.46€2.4224
Date Close Change % Dividends Total Return % Open High Low Volume
2026€1.29+44.94%-+44.94%€0.89€1.32€0.8964.5K
2025€0.89+11.25%-+11.25%€0.81€1.03€0.64171.4K
2024€0.80-51.52%€0.04-49.11%€1.66€1.95€0.79106.1K
2023€1.65+27.91%€0.05+31.61%€1.35€1.65€1.17791.9K
2022€1.29-42.92%€0.09-38.97%€2.28€3.00€1.2934.5K
2021€2.26+42.14%€0.21+50.68%€2.46€3.46€2.0423.4K
2020€1.59-23.56%€0.01-23.09%€2.14€2.34€0.8534.0K
2019€2.08-21.21%€0.02-20.45%€2.64€2.64€1.9218.3K
2018€2.64-8.01%€0.01-7.74%€3.64€3.64€2.583.9K
2017€2.87+14.80%-+14.80%€2.48€3.49€2.03565.1K
2016€2.50+155.10%-+155.10%€0.93€2.81€0.691.5M
2015€0.98-74.81%--74.81%€3.86€7.10€0.971.3M
2014€3.89+2.37%-+2.37%€3.81€4.05€1.921.4M
2013€3.80-25.64%--25.64%€5.06€5.50€2.331.0M
2012€5.110.00%€0.01+0.14%€7.20€7.39€2.63954.0K

How Usinas Siderúrgicas Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Usinas Siderúrgicas Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.56B Large-cap 5.74% 21.70% 27.72% 86.96% 44.94% 43.33% -6.52% -60.43% 4.88% -75.00% -75.00%
3.28B Large-cap -3.24% 7.43% 1.54% 9.67% 1.23% 29.66% 34.29% 13.94% 27.64% -2.95% -1.28%
3.00B Large-cap -3.13% 17.24% 13.84% 24.39% 10.27% 49.45% 23.30% -4.78% 18.30% 44.42% 44.83%
1.56B Large-cap 3.23% 25.49% 25.49% 62.03% 37.63% 40.66% -0.78% -62.35% 106.45% -64.84% -64.84%
39.40B Large-cap -5.24% 11.92% 11.01% 49.88% 27.07% 95.14% 96.89% 108.83% 240.97% 0.02% -4.11%
7.46B Large-cap 1.08% 18.99% 2.73% 27.89% 16.77% 59.32% -14.55% -28.38% 88.94% -43.71% -43.71%

Calculate Your Usinas Siderúrgicas Investment Returns

Long-Term Investment Performance Analysis

Usinas Siderúrgicas stock price in May 2016 was €1.20, A €1,000.00 lump sum investment in Usinas Siderúrgicas made 9 years ago would be worth approximately €1,433.33 today, representing a positive return of 43.33%. This translates to an annualized return (CAGR) of 3.70%. During this period, Usinas Siderúrgicas paid out €0.43 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 10 Months Investment Scenario (May 2016 - Apr 2026)

Initial Investment €1,000.00
Current Value €1,433.33
Annual Return (CAGR) 3.70%
Total Dividends €358.33
Shares Owned 833.3

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Usinas Siderúrgicas has delivered a total return of 43.3%.

  • 52-Week High reached EUR1.32 on N/A.
  • 52-Week Low touched EUR0.64 on N/A.
  • Current Price trading at EUR1.29 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Usinas Siderúrgicas (xusio) would have grown to approximately EUR3,957.00 as of June 4, 2026, representing a total return of -60.4%.

This represents a compound annual growth rate (CAGR) of -16.9% over the 5-year period.

Usinas Siderúrgicas (xusio) has delivered an annualized return of 0.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Usinas Siderúrgicas would have grown to EUR10,488.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Usinas Siderúrgicas (xusio) has achieved its strongest performance over the 12 months period, delivering a total return of 43.3%.

Usinas Siderúrgicas (xusio) shows the following performance across different time periods:

Positive Returns: 12 months (+43.3%), 10 years (+4.9%)

Negative Returns: 3 years (-6.5%), 5 years (-60.4%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.