Doxee S.p.A. (BIT:DOX)
Italy · Delayed Price · Currency is EUR 2.670
+0.040 (1.52%)
Aug 13, 2025, 5:29 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.62 | 2.68 | 2.56 | 2.67 | 2.67 | 1.52% | 37,750 |
| Aug 12, 2025 | 2.55 | 2.63 | 2.50 | 2.63 | 2.63 | 3.14% | 15,750 |
| Aug 11, 2025 | 2.55 | 2.57 | 2.44 | 2.55 | 2.55 | - | 18,750 |
| Aug 8, 2025 | 2.41 | 2.63 | 2.41 | 2.55 | 2.55 | 7.59% | 31,750 |
| Aug 7, 2025 | 2.47 | 2.48 | 2.28 | 2.37 | 2.37 | 3.95% | 54,750 |
| Aug 6, 2025 | 2.17 | 2.38 | 2.17 | 2.28 | 2.28 | 2.24% | 79,000 |
| Aug 5, 2025 | 2.07 | 2.23 | 2.07 | 2.23 | 2.23 | 7.73% | 19,000 |
| Aug 4, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | -0.48% | 2,000 |
| Aug 1, 2025 | 1.99 | 2.09 | 1.98 | 2.08 | 2.08 | 2.46% | 19,500 |
| Jul 31, 2025 | 2.00 | 2.10 | 1.91 | 2.03 | 2.03 | 1.00% | 30,250 |
| Jul 30, 2025 | 1.91 | 2.10 | 1.91 | 2.01 | 2.01 | 6.35% | 37,750 |
| Jul 29, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 3.85% | 2,500 |
| Jul 28, 2025 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | 1.11% | 10,750 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 23, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | - | 9,250 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 21, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -2.17% | 4,500 |
| Jul 18, 2025 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 3,000 |
| Jul 17, 2025 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 3.33% | 7,500 |
| Jul 16, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 1.12% | 1,750 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | - | 4,750 |
| Jul 14, 2025 | 1.63 | 1.78 | 1.62 | 1.78 | 1.78 | 6.59% | 13,000 |
| Jul 11, 2025 | 1.64 | 1.69 | 1.61 | 1.67 | 1.67 | -0.60% | 18,250 |
| Jul 10, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 9,000 |
| Jul 9, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -3.49% | 8,000 |
| Jul 8, 2025 | 1.72 | 1.75 | 1.66 | 1.72 | 1.72 | -2.27% | 7,000 |
| Jul 7, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 2.92% | 1,750 |
| Jul 4, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 2,750 |
| Jul 3, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.78% | 3,000 |
| Jul 2, 2025 | 1.62 | 1.69 | 1.58 | 1.69 | 1.69 | 1.81% | 9,750 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 250 |
| Jun 30, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 750 |
| Jun 27, 2025 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 6,750 |
| Jun 26, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 4,000 |
| Jun 25, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | 2,500 |
| Jun 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 2,000 |
| Jun 23, 2025 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | -3.28% | 6,750 |
| Jun 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jun 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 250 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jun 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 2,000 |
| Jun 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 250 |
| Jun 13, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 1,000 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.72 | 1.78 | 1.78 | -3.78% | 7,750 |
| Jun 11, 2025 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | - | 8,750 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 750 |
| Jun 9, 2025 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 2.20% | 5,250 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | 250 |
| Jun 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 1,000 |