S.C. Prebet Aiud S.A. (BVB:PREB)
Romania · Delayed Price · Currency is RON 2.120
0.00 (0.00%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | 39,525 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | 106,276 |
| Jul 30, 2025 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | - | 362,729 |
| Jul 29, 2025 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | - | 245,121 |
| Jul 28, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | -0.47% | 9,594 |
| Jul 25, 2025 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | - | 633 |
| Jul 24, 2025 | 2.13 | 2.14 | 2.05 | 2.13 | 2.13 | -0.47% | 153,004 |
| Jul 23, 2025 | 2.09 | 2.14 | 2.07 | 2.14 | 2.14 | - | 18,990 |
| Jul 22, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | 13,812 |
| Jul 18, 2025 | 2.11 | 2.14 | 2.10 | 2.14 | 2.14 | - | 18,479 |
| Jul 17, 2025 | 2.07 | 2.14 | 2.06 | 2.14 | 2.14 | 0.47% | 39,732 |
| Jul 16, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | -0.47% | 479 |
| Jul 15, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 0.94% | 32,186 |
| Jul 14, 2025 | 2.12 | 2.12 | 2.07 | 2.12 | 2.12 | - | 3,037 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.05 | 2.12 | 2.12 | - | 10,176 |
| Jul 10, 2025 | 2.10 | 2.12 | 2.05 | 2.12 | 2.12 | - | 288,690 |
| Jul 9, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | - | 10,392 |
| Jul 8, 2025 | 2.10 | 2.12 | 2.05 | 2.12 | 2.12 | 0.95% | 11,216 |
| Jul 7, 2025 | 2.11 | 2.12 | 2.04 | 2.10 | 2.10 | -0.47% | 34,395 |
| Jul 4, 2025 | 2.07 | 2.12 | 2.05 | 2.11 | 2.11 | -0.47% | 38,334 |
| Jul 3, 2025 | 2.10 | 2.12 | 2.04 | 2.12 | 2.12 | 0.95% | 109,394 |
| Jul 2, 2025 | 2.04 | 2.10 | 2.00 | 2.10 | 2.10 | -0.47% | 82,134 |
| Jul 1, 2025 | 2.04 | 2.12 | 2.00 | 2.11 | 2.11 | 3.43% | 101,940 |
| Jun 30, 2025 | 1.90 | 2.04 | 1.88 | 2.04 | 2.04 | 7.37% | 129,834 |
| Jun 27, 2025 | 1.90 | 2.00 | 1.70 | 1.90 | 1.90 | -5.00% | 466,437 |
| Jun 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 938 |
| Jun 25, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | -0.49% | 2,260 |
| Jun 24, 2025 | 2.00 | 2.03 | 1.96 | 2.03 | 2.03 | 1.50% | 33,572 |
| Jun 23, 2025 | 2.06 | 2.07 | 2.00 | 2.00 | 2.00 | -3.38% | 1,998 |
| Jun 20, 2025 | 2.02 | 2.10 | 1.90 | 2.07 | 2.07 | 2.48% | 50,855 |
| Jun 19, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 7,353 |
| Jun 18, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | -0.50% | 4,080 |
| Jun 17, 2025 | 1.98 | 2.01 | 1.90 | 2.01 | 2.01 | - | 6,031 |
| Jun 16, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 10 |
| Jun 13, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -1.47% | 17,185 |
| Jun 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 70 |
| Jun 11, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 495 |
| Jun 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 250 |
| Jun 6, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 23 |
| Jun 5, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 4,303 |
| Jun 4, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 4,262 |
| Jun 3, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 510 |
| Jun 2, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | -0.98% | 3,017 |
| May 30, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 4,649 |
| May 29, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 1,150 |
| May 28, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | - | 3,195 |
| May 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 37 |
| May 23, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 690 |
| May 22, 2025 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 2.50% | 7,948 |
| May 21, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -1.96% | 7,360 |