Banca Mediolanum S.p.A. (BIT:BMED)
Italy · Delayed Price · Currency is EUR 15.14
-0.36 (-2.32%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.50 | 15.50 | 15.01 | 15.14 | 15.14 | -2.32% | 1,370,169 |
| Jul 31, 2025 | 15.42 | 15.61 | 15.15 | 15.50 | 15.50 | 1.17% | 2,243,945 |
| Jul 30, 2025 | 15.18 | 15.37 | 15.14 | 15.32 | 15.32 | 0.59% | 1,185,242 |
| Jul 29, 2025 | 15.05 | 15.43 | 15.05 | 15.23 | 15.23 | 2.01% | 2,237,824 |
| Jul 28, 2025 | 15.14 | 15.24 | 14.93 | 14.93 | 14.93 | -0.47% | 968,402 |
| Jul 25, 2025 | 15.10 | 15.11 | 14.96 | 15.00 | 15.00 | -0.46% | 922,343 |
| Jul 24, 2025 | 15.11 | 15.21 | 15.03 | 15.07 | 15.07 | 0.40% | 1,567,156 |
| Jul 23, 2025 | 14.90 | 15.06 | 14.84 | 15.01 | 15.01 | 1.69% | 1,589,690 |
| Jul 22, 2025 | 14.84 | 14.89 | 14.64 | 14.76 | 14.76 | -0.87% | 956,391 |
| Jul 21, 2025 | 14.80 | 14.92 | 14.80 | 14.89 | 14.89 | 0.13% | 713,564 |
| Jul 18, 2025 | 14.88 | 14.92 | 14.76 | 14.87 | 14.87 | 0.54% | 1,187,925 |
| Jul 17, 2025 | 14.67 | 14.79 | 14.57 | 14.79 | 14.79 | 1.58% | 943,141 |
| Jul 16, 2025 | 14.55 | 14.75 | 14.54 | 14.56 | 14.56 | -0.21% | 721,942 |
| Jul 15, 2025 | 14.67 | 14.80 | 14.58 | 14.59 | 14.59 | -0.14% | 824,811 |
| Jul 14, 2025 | 14.43 | 14.67 | 14.36 | 14.61 | 14.61 | -0.20% | 682,602 |
| Jul 11, 2025 | 14.65 | 14.71 | 14.47 | 14.64 | 14.64 | -0.48% | 1,058,036 |
| Jul 10, 2025 | 14.91 | 14.95 | 14.71 | 14.71 | 14.71 | -1.14% | 678,679 |
| Jul 9, 2025 | 14.66 | 15.05 | 14.66 | 14.88 | 14.88 | 1.99% | 1,794,151 |
| Jul 8, 2025 | 14.55 | 14.65 | 14.52 | 14.59 | 14.59 | 0.62% | 1,127,936 |
| Jul 7, 2025 | 14.24 | 14.55 | 14.24 | 14.50 | 14.50 | 1.54% | 1,064,702 |
| Jul 4, 2025 | 14.40 | 14.42 | 14.27 | 14.28 | 14.28 | -0.83% | 659,206 |
| Jul 3, 2025 | 14.36 | 14.42 | 14.28 | 14.40 | 14.40 | 0.14% | 889,485 |
| Jul 2, 2025 | 14.40 | 14.44 | 14.26 | 14.38 | 14.38 | 0.49% | 997,917 |
| Jul 1, 2025 | 14.68 | 14.69 | 14.31 | 14.31 | 14.31 | -2.12% | 1,158,967 |
| Jun 30, 2025 | 14.67 | 14.67 | 14.51 | 14.62 | 14.62 | 0.27% | 1,078,604 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.49 | 14.58 | 14.58 | 0.55% | 670,794 |
| Jun 26, 2025 | 14.47 | 14.56 | 14.39 | 14.50 | 14.50 | 0.90% | 1,612,523 |
| Jun 25, 2025 | 14.49 | 14.49 | 14.29 | 14.37 | 14.37 | -0.76% | 943,176 |
| Jun 24, 2025 | 14.33 | 14.49 | 14.26 | 14.48 | 14.48 | 3.50% | 1,177,088 |
| Jun 23, 2025 | 14.03 | 14.14 | 13.92 | 13.99 | 13.99 | -1.34% | 1,050,150 |
| Jun 20, 2025 | 14.02 | 14.29 | 14.02 | 14.18 | 14.18 | 1.21% | 2,032,950 |
| Jun 19, 2025 | 14.04 | 14.13 | 13.91 | 14.01 | 14.01 | -0.85% | 1,374,750 |
| Jun 18, 2025 | 14.06 | 14.19 | 14.03 | 14.13 | 14.13 | 0.36% | 1,005,837 |
| Jun 17, 2025 | 14.15 | 14.16 | 13.95 | 14.08 | 14.08 | -1.19% | 1,194,225 |
| Jun 16, 2025 | 14.22 | 14.31 | 14.07 | 14.25 | 14.25 | 0.71% | 1,143,252 |
| Jun 13, 2025 | 14.10 | 14.17 | 14.03 | 14.15 | 14.15 | -2.01% | 1,553,590 |
| Jun 12, 2025 | 14.21 | 14.49 | 14.10 | 14.44 | 14.44 | 0.91% | 1,623,559 |
| Jun 11, 2025 | 14.33 | 14.41 | 14.26 | 14.31 | 14.31 | -0.28% | 894,717 |
| Jun 10, 2025 | 14.59 | 14.59 | 14.31 | 14.35 | 14.35 | -1.64% | 1,374,663 |
| Jun 9, 2025 | 14.65 | 14.70 | 14.58 | 14.59 | 14.59 | -0.61% | 881,235 |
| Jun 6, 2025 | 14.54 | 14.68 | 14.49 | 14.68 | 14.68 | 0.62% | 915,439 |
| Jun 5, 2025 | 14.49 | 14.61 | 14.40 | 14.59 | 14.59 | 0.55% | 1,610,753 |
| Jun 4, 2025 | 14.67 | 14.70 | 14.33 | 14.51 | 14.51 | -0.82% | 2,354,316 |
| Jun 3, 2025 | 14.74 | 14.74 | 14.46 | 14.63 | 14.63 | -0.07% | 1,502,531 |
| Jun 2, 2025 | 14.63 | 14.66 | 14.39 | 14.64 | 14.64 | 0.07% | 1,588,200 |
| May 30, 2025 | 14.63 | 14.83 | 14.54 | 14.63 | 14.63 | 0.21% | 29,850,223 |
| May 29, 2025 | 14.84 | 14.91 | 14.59 | 14.60 | 14.60 | -0.48% | 1,209,267 |
| May 28, 2025 | 14.74 | 14.88 | 14.66 | 14.67 | 14.67 | -0.41% | 1,019,992 |
| May 27, 2025 | 14.93 | 14.94 | 14.60 | 14.73 | 14.73 | -0.47% | 1,704,102 |
| May 26, 2025 | 15.06 | 15.06 | 14.77 | 14.80 | 14.80 | 0.27% | 1,138,039 |