Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 1.745
-0.005 (-0.29%)
Last updated: Aug 7, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 0.57% | 4,549 |
| Aug 6, 2025 | 1.76 | 1.79 | 1.73 | 1.75 | - | -1.69% | 98,373 |
| Aug 5, 2025 | 1.75 | 1.79 | 1.74 | 1.78 | - | 0.56% | 26,713 |
| Aug 4, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | - | - | 48,917 |
| Aug 1, 2025 | 1.77 | 1.81 | 1.75 | 1.77 | - | -1.67% | 17,331 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | - | 1.12% | 28,880 |
| Jul 30, 2025 | 1.75 | 1.80 | 1.73 | 1.78 | - | 1.71% | 76,599 |
| Jul 29, 2025 | 1.74 | 1.80 | 1.73 | 1.75 | - | 0.86% | 64,661 |
| Jul 28, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | - | 2.06% | 95,993 |
| Jul 25, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | - | -1.45% | 34,243 |
| Jul 24, 2025 | 1.73 | 1.73 | 1.66 | 1.73 | - | 0.29% | 54,676 |
| Jul 23, 2025 | 1.63 | 1.73 | 1.63 | 1.72 | - | 4.24% | 103,288 |
| Jul 22, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | - | 1.54% | 18,355 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | - | -0.61% | 14,285 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | - | -0.61% | 6,940 |
| Jul 17, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | - | 2.17% | 18,084 |
| Jul 16, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | - | - | 8,296 |
| Jul 15, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | - | 1.26% | 6,402 |
| Jul 14, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | - | - | 12,557 |
| Jul 11, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | - | - | 4,165 |
| Jul 10, 2025 | 1.59 | 1.63 | 1.59 | 1.59 | - | -1.24% | 2,822 |
| Jul 9, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | - | 1.26% | 2,634 |
| Jul 8, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | - | -0.63% | 26,203 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | - | -2.14% | 11,885 |
| Jul 4, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | - | -0.91% | 320 |
| Jul 3, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | - | 0.61% | 5,919 |
| Jul 2, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | - | - | 4,596 |
| Jul 1, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | - | -0.30% | 5,425 |
| Jun 30, 2025 | 1.60 | 1.65 | 1.59 | 1.65 | - | 4.11% | 46,143 |
| Jun 27, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | - | 2.60% | 26,393 |
| Jun 26, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | - | -0.65% | 7,222 |
| Jun 25, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | - | -0.64% | 5,883 |
| Jun 24, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | - | -1.58% | 10,073 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | - | -0.63% | 7,914 |
| Jun 20, 2025 | 1.54 | 1.64 | 1.54 | 1.60 | - | 4.59% | 41,832 |
| Jun 19, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | -0.33% | 7,242 |
| Jun 18, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | - | -2.86% | 46,846 |
| Jun 17, 2025 | 1.59 | 1.59 | 1.54 | 1.58 | - | -0.63% | 50,319 |
| Jun 16, 2025 | 1.59 | 1.63 | 1.58 | 1.59 | - | -0.31% | 35,337 |
| Jun 13, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | - | -4.22% | 11,860 |
| Jun 12, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | - | - | 23,319 |
| Jun 11, 2025 | 1.64 | 1.68 | 1.62 | 1.66 | - | 0.61% | 55,491 |
| Jun 10, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | - | 3.12% | 51,780 |
| Jun 9, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | - | -1.23% | 28,259 |
| Jun 6, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | - | -0.92% | 6,514 |
| Jun 5, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | - | -0.91% | 15,377 |
| Jun 4, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | - | -1.49% | 19,078 |
| Jun 3, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | - | -1.76% | 25,082 |
| Jun 2, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | - | 0.89% | 667 |
| May 30, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | - | -3.43% | 46,873 |