Met.Extra Group S.p.A. (BIT:MET)
Italy · Delayed Price · Currency is EUR 1.590
-0.050 (-3.05%)
At close: Aug 13, 2025, 5:30 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | - | -3.05% | 5,005 |
| Aug 12, 2025 | 1.50 | 1.64 | 1.50 | 1.64 | - | 9.33% | 4,600 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 438 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1.35% | 1,562 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | - | -0.67% | 824 |
| Aug 6, 2025 | 1.50 | 1.62 | 1.49 | 1.49 | - | 0.68% | 3,140 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -1.99% | 1,000 |
| Aug 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 2.03% | 2,191 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -6.92% | 198 |
| Jul 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 1,000 |
| Jul 29, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | - | 4.61% | 8,605 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.52 | 1.52 | - | -5.00% | 4,869 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jul 24, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | - | 5.96% | 1,800 |
| Jul 23, 2025 | 1.53 | 1.61 | 1.46 | 1.51 | - | -1.31% | 14,643 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 202 |
| Jul 21, 2025 | 1.60 | 1.67 | 1.53 | 1.53 | - | -0.65% | 8,434 |
| Jul 18, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | - | -0.65% | 2,323 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | 20 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Jul 15, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | - | -0.64% | 1,439 |
| Jul 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.30% | 1,000 |
| Jul 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | - |
| Jul 10, 2025 | 1.68 | 1.68 | 1.54 | 1.54 | - | -3.75% | 1,110 |
| Jul 9, 2025 | 1.56 | 1.70 | 1.56 | 1.60 | - | 3.90% | 4,015 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | - |
| Jul 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | - |
| Jul 4, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | - | 0.65% | 1,000 |
| Jul 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| Jul 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -3.16% | 356 |
| Jul 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -9.71% | 200 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jun 26, 2025 | 1.60 | 1.75 | 1.60 | 1.75 | - | 1.16% | 3,166 |
| Jun 25, 2025 | 1.54 | 1.73 | 1.54 | 1.73 | - | - | 2,800 |
| Jun 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Jun 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Jun 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Jun 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2.98% | 221 |
| Jun 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | - |
| Jun 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | - |
| Jun 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | - |
| Jun 13, 2025 | 1.52 | 1.68 | 1.52 | 1.68 | - | -1.18% | 3,228 |
| Jun 12, 2025 | 1.68 | 1.70 | 1.61 | 1.70 | - | 6.25% | 3,875 |
| Jun 11, 2025 | 1.57 | 1.70 | 1.56 | 1.60 | - | - | 3,645 |
| Jun 10, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | - | -7.51% | 850 |
| Jun 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.57% | 500 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 21 |
| Jun 5, 2025 | 1.72 | 1.79 | 1.72 | 1.74 | - | 1.16% | 2,272 |