Nedap N.V. (AMS:NEDAP)
Netherlands · Delayed Price · Currency is EUR 86.50
-1.30 (-1.48%)
Aug 1, 2025, 1:34 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.80 | 87.80 | 86.20 | 86.70 | 86.70 | -1.25% | 4,651 |
| Jul 31, 2025 | 86.10 | 87.80 | 86.10 | 87.80 | 87.80 | 2.21% | 7,926 |
| Jul 30, 2025 | 86.30 | 86.50 | 85.10 | 85.90 | 85.90 | -0.69% | 11,161 |
| Jul 29, 2025 | 84.60 | 86.70 | 84.60 | 86.50 | 86.50 | 1.88% | 7,503 |
| Jul 28, 2025 | 86.30 | 86.50 | 83.90 | 84.90 | 84.90 | -1.28% | 12,696 |
| Jul 25, 2025 | 84.90 | 86.00 | 84.00 | 86.00 | 86.00 | 1.30% | 11,062 |
| Jul 24, 2025 | 83.80 | 84.90 | 83.80 | 84.90 | 84.90 | 1.19% | 8,919 |
| Jul 23, 2025 | 85.50 | 85.50 | 82.00 | 83.90 | 83.90 | -2.89% | 24,014 |
| Jul 22, 2025 | 85.50 | 86.50 | 84.80 | 86.40 | 86.40 | 0.82% | 6,970 |
| Jul 21, 2025 | 81.20 | 85.70 | 81.20 | 85.70 | 85.70 | 6.06% | 31,077 |
| Jul 18, 2025 | 79.70 | 82.10 | 78.80 | 80.80 | 80.80 | -0.98% | 29,272 |
| Jul 17, 2025 | 75.40 | 82.90 | 75.30 | 81.60 | 81.60 | 9.53% | 41,674 |
| Jul 16, 2025 | 74.00 | 75.20 | 74.00 | 74.50 | 74.50 | -0.13% | 8,349 |
| Jul 15, 2025 | 74.50 | 75.00 | 73.90 | 74.60 | 74.60 | 0.27% | 12,058 |
| Jul 14, 2025 | 72.60 | 74.50 | 72.40 | 74.40 | 74.40 | 2.62% | 14,116 |
| Jul 11, 2025 | 72.00 | 72.80 | 71.70 | 72.50 | 72.50 | 0.42% | 10,501 |
| Jul 10, 2025 | 73.00 | 73.00 | 72.00 | 72.20 | 72.20 | -0.41% | 3,218 |
| Jul 9, 2025 | 72.20 | 72.90 | 72.20 | 72.50 | 72.50 | 0.42% | 5,125 |
| Jul 8, 2025 | 72.40 | 73.20 | 72.20 | 72.20 | 72.20 | -0.28% | 2,183 |
| Jul 7, 2025 | 71.40 | 72.50 | 71.30 | 72.40 | 72.40 | 1.26% | 1,822 |
| Jul 4, 2025 | 72.80 | 72.80 | 71.50 | 71.50 | 71.50 | -1.79% | 4,281 |
| Jul 3, 2025 | 72.00 | 72.90 | 71.50 | 72.80 | 72.80 | 1.39% | 3,821 |
| Jul 2, 2025 | 72.00 | 72.30 | 71.60 | 71.80 | 71.80 | -0.14% | 16,278 |
| Jul 1, 2025 | 72.40 | 72.50 | 71.20 | 71.90 | 71.90 | -0.42% | 11,647 |
| Jun 30, 2025 | 72.70 | 72.90 | 71.70 | 72.20 | 72.20 | -0.28% | 17,925 |
| Jun 27, 2025 | 70.60 | 72.60 | 70.60 | 72.40 | 72.40 | 2.55% | 8,978 |
| Jun 26, 2025 | 70.20 | 70.90 | 69.50 | 70.60 | 70.60 | 0.57% | 9,720 |
| Jun 25, 2025 | 69.00 | 70.30 | 68.30 | 70.20 | 70.20 | 2.18% | 9,349 |
| Jun 24, 2025 | 68.00 | 68.80 | 67.90 | 68.70 | 68.70 | 1.03% | 1,793 |
| Jun 23, 2025 | 67.00 | 68.20 | 66.40 | 68.00 | 68.00 | 1.19% | 3,899 |
| Jun 20, 2025 | 66.60 | 67.70 | 65.70 | 67.20 | 67.20 | 1.05% | 6,121 |
| Jun 19, 2025 | 66.80 | 67.10 | 65.90 | 66.50 | 66.50 | -0.30% | 10,734 |
| Jun 18, 2025 | 66.60 | 67.20 | 66.30 | 66.70 | 66.70 | -0.60% | 9,439 |
| Jun 17, 2025 | 65.60 | 67.50 | 63.40 | 67.10 | 67.10 | -0.15% | 6,850 |
| Jun 16, 2025 | 67.60 | 68.40 | 67.20 | 67.20 | 67.20 | -0.15% | 6,383 |
| Jun 13, 2025 | 68.90 | 68.90 | 67.20 | 67.30 | 67.30 | -1.32% | 2,312 |
| Jun 12, 2025 | 69.50 | 69.50 | 67.50 | 68.20 | 68.20 | -1.59% | 5,970 |
| Jun 11, 2025 | 65.50 | 71.00 | 65.50 | 69.30 | 69.30 | 6.45% | 43,608 |
| Jun 10, 2025 | 64.60 | 65.60 | 64.60 | 65.10 | 65.10 | 0.62% | 4,685 |
| Jun 9, 2025 | 64.80 | 64.90 | 63.80 | 64.70 | 64.70 | - | 2,705 |
| Jun 6, 2025 | 64.70 | 65.20 | 64.10 | 64.70 | 64.70 | - | 3,558 |
| Jun 5, 2025 | 63.90 | 64.70 | 63.50 | 64.70 | 64.70 | 2.54% | 4,961 |
| Jun 4, 2025 | 62.40 | 63.40 | 62.40 | 63.10 | 63.10 | 1.12% | 2,128 |
| Jun 3, 2025 | 63.00 | 63.00 | 62.00 | 62.40 | 62.40 | -0.48% | 2,378 |
| Jun 2, 2025 | 63.20 | 63.40 | 62.50 | 62.70 | 62.70 | -1.26% | 2,905 |
| May 30, 2025 | 62.00 | 63.60 | 61.60 | 63.50 | 63.50 | 1.93% | 7,834 |
| May 29, 2025 | 62.70 | 63.00 | 62.10 | 62.30 | 62.30 | -0.32% | 3,462 |
| May 28, 2025 | 63.00 | 63.10 | 62.40 | 62.50 | 62.50 | -0.95% | 2,497 |
| May 27, 2025 | 63.60 | 63.70 | 62.90 | 63.10 | 63.10 | -0.94% | 3,519 |
| May 26, 2025 | 63.90 | 64.00 | 63.30 | 63.70 | 63.70 | 0.95% | 7,307 |