KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 90.50
-1.26 (-1.37%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.06 | 91.96 | 89.46 | 90.50 | 90.50 | -1.37% | 518,861 |
| Jul 31, 2025 | 92.50 | 93.30 | 91.76 | 91.76 | 91.76 | -0.63% | 434,575 |
| Jul 30, 2025 | 91.20 | 92.34 | 91.06 | 92.34 | 92.34 | 1.03% | 213,687 |
| Jul 29, 2025 | 90.28 | 92.06 | 90.28 | 91.40 | 91.40 | 1.56% | 285,138 |
| Jul 28, 2025 | 91.32 | 91.76 | 90.00 | 90.00 | 90.00 | -0.64% | 250,299 |
| Jul 25, 2025 | 90.66 | 91.04 | 90.02 | 90.58 | 90.58 | -0.46% | 218,389 |
| Jul 24, 2025 | 90.52 | 92.04 | 90.48 | 91.00 | 91.00 | 1.68% | 415,894 |
| Jul 23, 2025 | 89.10 | 89.62 | 88.68 | 89.50 | 89.50 | 1.50% | 433,394 |
| Jul 22, 2025 | 88.58 | 89.00 | 87.48 | 88.18 | 88.18 | -0.92% | 274,372 |
| Jul 21, 2025 | 88.92 | 89.14 | 87.42 | 89.00 | 89.00 | 0.09% | 328,693 |
| Jul 18, 2025 | 88.26 | 89.26 | 87.84 | 88.92 | 88.92 | 1.34% | 378,282 |
| Jul 17, 2025 | 87.54 | 88.34 | 87.50 | 87.74 | 87.74 | 1.08% | 227,029 |
| Jul 16, 2025 | 87.88 | 88.50 | 86.80 | 86.80 | 86.80 | -1.74% | 465,381 |
| Jul 15, 2025 | 90.10 | 90.32 | 88.16 | 88.34 | 88.34 | -1.95% | 386,301 |
| Jul 14, 2025 | 89.58 | 90.20 | 88.94 | 90.10 | 90.10 | -0.53% | 319,154 |
| Jul 11, 2025 | 91.10 | 91.36 | 89.96 | 90.58 | 90.58 | -1.01% | 364,499 |
| Jul 10, 2025 | 91.50 | 92.40 | 91.26 | 91.50 | 91.50 | 0.42% | 440,965 |
| Jul 9, 2025 | 89.00 | 91.14 | 89.00 | 91.12 | 91.12 | 2.96% | 490,831 |
| Jul 8, 2025 | 89.00 | 89.00 | 88.16 | 88.50 | 88.50 | -0.18% | 329,090 |
| Jul 7, 2025 | 87.52 | 89.00 | 87.52 | 88.66 | 88.66 | 1.26% | 336,356 |
| Jul 4, 2025 | 87.82 | 88.30 | 87.52 | 87.56 | 87.56 | -0.59% | 219,521 |
| Jul 3, 2025 | 87.86 | 88.14 | 87.06 | 88.08 | 88.08 | 0.34% | 298,249 |
| Jul 2, 2025 | 87.36 | 88.04 | 86.94 | 87.78 | 87.78 | 1.20% | 336,148 |
| Jul 1, 2025 | 87.62 | 87.70 | 86.18 | 86.74 | 86.74 | -1.05% | 305,518 |
| Jun 30, 2025 | 87.50 | 87.80 | 86.70 | 87.66 | 87.66 | 0.34% | 640,023 |
| Jun 27, 2025 | 86.08 | 87.40 | 85.88 | 87.36 | 87.36 | 1.89% | 471,535 |
| Jun 26, 2025 | 85.98 | 86.26 | 85.34 | 85.74 | 85.74 | -0.05% | 291,640 |
| Jun 25, 2025 | 86.38 | 86.46 | 85.02 | 85.78 | 85.78 | -0.60% | 305,157 |
| Jun 24, 2025 | 86.00 | 86.72 | 85.50 | 86.30 | 86.30 | 2.30% | 474,749 |
| Jun 23, 2025 | 85.00 | 85.32 | 83.66 | 84.36 | 84.36 | -1.01% | 314,312 |
| Jun 20, 2025 | 84.44 | 85.90 | 84.44 | 85.22 | 85.22 | 1.36% | 1,203,769 |
| Jun 19, 2025 | 84.44 | 84.68 | 84.04 | 84.08 | 84.08 | -1.08% | 357,963 |
| Jun 18, 2025 | 85.58 | 85.74 | 83.80 | 85.00 | 85.00 | -0.26% | 365,841 |
| Jun 17, 2025 | 84.84 | 85.42 | 84.46 | 85.22 | 85.22 | -0.35% | 535,943 |
| Jun 16, 2025 | 84.50 | 85.76 | 84.30 | 85.52 | 85.52 | 1.59% | 331,704 |
| Jun 13, 2025 | 83.80 | 84.74 | 83.58 | 84.18 | 84.18 | -1.06% | 313,490 |
| Jun 12, 2025 | 85.00 | 85.40 | 84.16 | 85.08 | 85.08 | -0.89% | 420,174 |
| Jun 11, 2025 | 85.88 | 86.60 | 85.66 | 85.84 | 85.84 | -0.12% | 328,048 |
| Jun 10, 2025 | 87.26 | 87.36 | 85.86 | 85.94 | 85.94 | -1.74% | 256,516 |
| Jun 9, 2025 | 87.30 | 87.66 | 86.98 | 87.46 | 87.46 | 0.21% | 199,689 |
| Jun 6, 2025 | 86.14 | 87.32 | 85.96 | 87.28 | 87.28 | 1.16% | 339,657 |
| Jun 5, 2025 | 86.26 | 86.54 | 85.40 | 86.28 | 86.28 | -0.09% | 300,880 |
| Jun 4, 2025 | 87.50 | 88.10 | 86.36 | 86.36 | 86.36 | -1.14% | 380,897 |
| Jun 3, 2025 | 88.00 | 88.00 | 86.22 | 87.36 | 87.36 | -0.59% | 367,392 |
| Jun 2, 2025 | 86.80 | 87.88 | 86.32 | 87.88 | 87.88 | 1.06% | 420,600 |
| May 30, 2025 | 87.44 | 87.76 | 86.76 | 86.96 | 86.96 | -0.28% | 1,080,590 |
| May 29, 2025 | 87.26 | 87.50 | 86.72 | 87.20 | 87.20 | 0.62% | 275,879 |
| May 28, 2025 | 87.06 | 87.30 | 86.48 | 86.66 | 86.66 | -0.73% | 374,188 |
| May 27, 2025 | 86.62 | 87.30 | 86.56 | 87.30 | 87.30 | 0.85% | 325,742 |
| May 26, 2025 | 87.16 | 87.42 | 86.40 | 86.56 | 86.56 | 0.35% | 331,710 |