Intesa Sanpaolo S.p.A. (BIT:ISP)
Italy · Delayed Price · Currency is EUR 5.22
+0.05 (0.93%)
Aug 7, 2025, 12:45 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.16 | 5.20 | 5.15 | 5.17 | 5.17 | 0.78% | 36,368,805 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 5.13 | -0.58% | 34,857,880 |
| Aug 4, 2025 | 5.06 | 5.18 | 5.05 | 5.16 | 5.16 | 3.20% | 48,977,119 |
| Aug 1, 2025 | 5.26 | 5.27 | 4.97 | 5.00 | 5.00 | -5.66% | 110,589,567 |
| Jul 31, 2025 | 5.48 | 5.49 | 5.29 | 5.30 | 5.30 | -2.39% | 70,547,940 |
| Jul 30, 2025 | 5.19 | 5.45 | 5.17 | 5.43 | 5.43 | 4.42% | 118,100,350 |
| Jul 29, 2025 | 5.10 | 5.22 | 5.10 | 5.20 | 5.20 | 2.16% | 61,501,032 |
| Jul 28, 2025 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | 0.59% | 46,161,280 |
| Jul 25, 2025 | 5.07 | 5.08 | 5.03 | 5.06 | 5.06 | -0.20% | 32,472,732 |
| Jul 24, 2025 | 5.08 | 5.11 | 5.01 | 5.07 | 5.07 | 1.00% | 49,981,917 |
| Jul 23, 2025 | 4.97 | 5.04 | 4.95 | 5.02 | 5.02 | 2.03% | 58,982,884 |
| Jul 22, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | - | 28,374,858 |
| Jul 21, 2025 | 4.92 | 4.93 | 4.88 | 4.92 | 4.92 | -0.20% | 29,157,295 |
| Jul 18, 2025 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | - | 23,021,578 |
| Jul 17, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.93 | 0.82% | 25,506,519 |
| Jul 16, 2025 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | 0.20% | 28,629,572 |
| Jul 15, 2025 | 4.94 | 4.97 | 4.87 | 4.88 | 4.88 | -1.01% | 27,695,415 |
| Jul 14, 2025 | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | 0.20% | 35,766,192 |
| Jul 11, 2025 | 4.98 | 4.99 | 4.89 | 4.92 | 4.92 | -1.40% | 54,825,455 |
| Jul 10, 2025 | 5.08 | 5.10 | 4.99 | 4.99 | 4.99 | -1.58% | 59,161,707 |
| Jul 9, 2025 | 4.96 | 5.07 | 4.95 | 5.07 | 5.07 | 2.63% | 86,123,653 |
| Jul 8, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | - | 44,154,846 |
| Jul 7, 2025 | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | 1.44% | 40,494,544 |
| Jul 4, 2025 | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -1.02% | 27,900,027 |
| Jul 3, 2025 | 4.90 | 4.92 | 4.85 | 4.92 | 4.92 | 0.61% | 38,040,277 |
| Jul 2, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.89 | 0.82% | 44,817,970 |
| Jul 1, 2025 | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -0.82% | 41,129,291 |
| Jun 30, 2025 | 4.90 | 4.90 | 4.83 | 4.89 | 4.89 | 0.20% | 39,605,300 |
| Jun 27, 2025 | 4.83 | 4.88 | 4.81 | 4.88 | 4.88 | 1.46% | 35,137,371 |
| Jun 26, 2025 | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | -0.41% | 43,906,085 |
| Jun 25, 2025 | 4.89 | 4.89 | 4.80 | 4.83 | 4.83 | -0.82% | 42,174,182 |
| Jun 24, 2025 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | 2.53% | 52,063,548 |
| Jun 23, 2025 | 4.79 | 4.81 | 4.73 | 4.75 | 4.75 | -1.25% | 58,099,198 |
| Jun 20, 2025 | 4.77 | 4.85 | 4.76 | 4.81 | 4.81 | 1.26% | 78,913,103 |
| Jun 19, 2025 | 4.80 | 4.82 | 4.75 | 4.75 | 4.75 | -1.45% | 40,928,323 |
| Jun 18, 2025 | 4.81 | 4.84 | 4.79 | 4.82 | 4.82 | 0.42% | 34,854,195 |
| Jun 17, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.64% | 52,720,239 |
| Jun 16, 2025 | 4.83 | 4.94 | 4.83 | 4.93 | 4.93 | 2.28% | 54,009,355 |
| Jun 13, 2025 | 4.78 | 4.85 | 4.77 | 4.82 | 4.82 | -0.82% | 86,362,446 |
| Jun 12, 2025 | 4.85 | 4.91 | 4.83 | 4.86 | 4.86 | -0.61% | 55,720,657 |
| Jun 11, 2025 | 4.88 | 4.92 | 4.86 | 4.89 | 4.89 | 0.20% | 48,769,248 |
| Jun 10, 2025 | 5.01 | 5.02 | 4.88 | 4.88 | 4.88 | -2.59% | 79,246,442 |
| Jun 9, 2025 | 5.01 | 5.04 | 4.99 | 5.01 | 5.01 | -0.20% | 38,156,242 |
| Jun 6, 2025 | 4.94 | 5.03 | 4.92 | 5.02 | 5.02 | 1.41% | 70,637,606 |
| Jun 5, 2025 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 1.64% | 62,422,512 |
| Jun 4, 2025 | 4.91 | 4.93 | 4.83 | 4.87 | 4.87 | -0.41% | 62,477,430 |
| Jun 3, 2025 | 4.91 | 4.92 | 4.82 | 4.89 | 4.89 | -0.20% | 66,003,068 |
| Jun 2, 2025 | 4.90 | 4.93 | 4.85 | 4.90 | 4.90 | -0.20% | 57,000,656 |
| May 30, 2025 | 4.86 | 4.91 | 4.85 | 4.91 | 4.91 | 1.24% | 79,192,144 |
| May 29, 2025 | 4.88 | 4.91 | 4.82 | 4.85 | 4.85 | 0.21% | 44,080,385 |