Boost FTSE MIB Banks ETP (BIT:ITBL)
Italy · Delayed Price · Currency is EUR 635.86
-26.13 (-3.95%)
Aug 1, 2025, 5:29 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 652.43 | 653.74 | 627.90 | 635.77 | 635.77 | -3.96% | 2,117 |
| Jul 31, 2025 | 681.22 | 681.22 | 659.01 | 661.99 | 661.99 | -0.25% | 905 |
| Jul 30, 2025 | 644.66 | 665.00 | 644.66 | 663.65 | 663.65 | 2.73% | 725 |
| Jul 29, 2025 | 637.00 | 647.26 | 637.00 | 646.00 | 646.00 | 2.46% | 781 |
| Jul 28, 2025 | 639.00 | 639.00 | 626.00 | 630.51 | 630.51 | 0.55% | 1,110 |
| Jul 25, 2025 | 623.83 | 628.32 | 622.49 | 627.04 | 627.04 | 0.22% | 1,201 |
| Jul 24, 2025 | 612.78 | 631.75 | 612.78 | 625.67 | 625.67 | 0.50% | 721 |
| Jul 23, 2025 | 624.00 | 626.20 | 617.71 | 622.56 | 622.56 | 1.57% | 564 |
| Jul 22, 2025 | 597.08 | 613.97 | 597.08 | 612.93 | 612.93 | 0.41% | 259 |
| Jul 21, 2025 | 611.00 | 611.17 | 605.38 | 610.45 | 610.45 | -0.59% | 495 |
| Jul 18, 2025 | 611.00 | 615.73 | 611.00 | 614.05 | 614.05 | 0.50% | 369 |
| Jul 17, 2025 | 610.86 | 612.57 | 607.00 | 611.01 | 611.01 | -0.19% | 277 |
| Jul 16, 2025 | 613.26 | 615.40 | 611.28 | 612.18 | 612.18 | -0.05% | 544 |
| Jul 15, 2025 | 627.95 | 627.95 | 608.52 | 612.47 | 612.47 | -1.03% | 748 |
| Jul 14, 2025 | 584.69 | 618.83 | 584.69 | 618.83 | 618.83 | 2.37% | 632 |
| Jul 11, 2025 | 611.81 | 612.37 | 600.38 | 604.51 | 604.51 | -1.98% | 431 |
| Jul 10, 2025 | 639.00 | 639.00 | 616.75 | 616.75 | 616.75 | -1.67% | 977 |
| Jul 9, 2025 | 622.00 | 628.78 | 619.09 | 627.21 | 627.21 | 2.01% | 984 |
| Jul 8, 2025 | 613.29 | 620.52 | 611.00 | 614.85 | 614.85 | 0.82% | 1,730 |
| Jul 7, 2025 | 605.29 | 610.57 | 604.66 | 609.87 | 609.87 | 1.26% | 592 |
| Jul 4, 2025 | 605.65 | 605.65 | 599.38 | 602.27 | 602.27 | -0.79% | 426 |
| Jul 3, 2025 | 601.95 | 607.07 | 599.76 | 607.07 | 607.07 | 0.90% | 512 |
| Jul 2, 2025 | 613.00 | 613.00 | 598.41 | 601.64 | 601.64 | 0.70% | 505 |
| Jul 1, 2025 | 606.38 | 606.87 | 597.44 | 597.44 | 597.44 | -2.86% | 349 |
| Jun 30, 2025 | 609.29 | 615.00 | 604.52 | 615.00 | 615.00 | 1.50% | 635 |
| Jun 27, 2025 | 600.00 | 606.96 | 600.00 | 605.90 | 605.90 | 0.06% | 79 |
| Jun 26, 2025 | 622.59 | 622.59 | 602.69 | 605.51 | 605.51 | -0.44% | 346 |
| Jun 25, 2025 | 623.00 | 624.49 | 607.09 | 608.17 | 608.17 | -0.70% | 198 |
| Jun 24, 2025 | 597.20 | 613.20 | 597.20 | 612.45 | 612.45 | 3.19% | 955 |
| Jun 23, 2025 | 596.98 | 596.98 | 589.79 | 593.52 | 593.52 | -1.30% | 90 |
| Jun 20, 2025 | 598.00 | 605.40 | 598.00 | 601.33 | 601.33 | 1.10% | 177 |
| Jun 19, 2025 | 601.00 | 604.27 | 593.63 | 594.79 | 594.79 | -1.78% | 1,194 |
| Jun 18, 2025 | 603.93 | 607.07 | 600.99 | 605.57 | 605.57 | -1.48% | 364 |
| Jun 17, 2025 | 614.89 | 614.89 | 600.40 | 614.65 | 614.65 | -0.27% | 477 |
| Jun 16, 2025 | 615.00 | 616.34 | 605.35 | 616.34 | 616.34 | 2.33% | 784 |
| Jun 13, 2025 | 612.00 | 612.00 | 597.33 | 602.32 | 602.32 | -1.66% | 461 |
| Jun 12, 2025 | 623.00 | 623.00 | 607.00 | 612.51 | 612.51 | -0.32% | 516 |
| Jun 11, 2025 | 610.01 | 618.43 | 608.21 | 614.46 | 614.46 | 0.02% | 810 |
| Jun 10, 2025 | 626.27 | 626.43 | 613.17 | 614.35 | 614.35 | -2.36% | 807 |
| Jun 9, 2025 | 629.12 | 629.79 | 623.43 | 629.21 | 629.21 | 0.54% | 718 |
| Jun 6, 2025 | 610.54 | 627.69 | 610.54 | 625.86 | 625.86 | 2.75% | 1,107 |
| Jun 5, 2025 | 620.00 | 620.00 | 609.11 | 609.11 | 609.11 | -0.48% | 1,238 |
| Jun 4, 2025 | 620.00 | 621.82 | 609.50 | 612.06 | 612.06 | -0.38% | 2,064 |
| Jun 3, 2025 | 613.80 | 616.00 | 606.37 | 614.42 | 614.42 | -0.17% | 767 |
| Jun 2, 2025 | 600.01 | 620.98 | 580.00 | 615.48 | 615.48 | -0.03% | 959 |
| May 30, 2025 | 603.29 | 617.82 | 603.29 | 615.66 | 615.66 | 0.32% | 297 |
| May 29, 2025 | 618.00 | 619.53 | 610.97 | 613.69 | 613.69 | 0.26% | 389 |
| May 28, 2025 | 615.00 | 617.02 | 610.45 | 612.09 | 612.09 | 0.76% | 320 |
| May 27, 2025 | 610.50 | 610.50 | 603.50 | 607.46 | 607.46 | -0.07% | 350 |
| May 26, 2025 | 606.00 | 613.99 | 606.00 | 607.88 | 607.88 | 0.64% | 945 |