European Innovation Solutions S.A. (ATH:EIS)
Greece · Delayed Price · Currency is EUR 1.276
-0.018 (-1.39%)
At close: Aug 1, 2025, 5:20 PM EET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | - | -1.39% | 111,475 |
| Jul 31, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | - | -2.12% | 69,941 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | - | -1.34% | 47,962 |
| Jul 29, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | - | - | 56,855 |
| Jul 28, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | - | 1.82% | 147,623 |
| Jul 25, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | - | 2.49% | 132,813 |
| Jul 24, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | - | -0.16% | 95,844 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | - | -0.46% | 101,955 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | - | -2.12% | 63,937 |
| Jul 21, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | - | 3.13% | 114,261 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | - | -1.54% | 141,950 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | - | -0.46% | 49,866 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | - | -1.66% | 55,941 |
| Jul 15, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 2.95% | 65,163 |
| Jul 14, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | - | -0.92% | 58,171 |