Retail Estates N.V. (EBR:RET)
Belgium · Delayed Price · Currency is EUR 65.20
+0.20 (0.31%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 65.20 | 65.70 | 65.00 | 65.10 | 65.10 | -0.15% | 12,717 |
| Jul 30, 2025 | 64.80 | 65.20 | 64.70 | 65.20 | 65.20 | 0.93% | 8,671 |
| Jul 29, 2025 | 64.50 | 64.90 | 64.20 | 64.60 | 64.60 | - | 17,455 |
| Jul 28, 2025 | 64.90 | 65.30 | 64.30 | 64.60 | 64.60 | -0.77% | 14,489 |
| Jul 25, 2025 | 65.40 | 65.40 | 64.80 | 65.10 | 65.10 | -0.46% | 8,887 |
| Jul 24, 2025 | 65.10 | 65.50 | 64.90 | 65.40 | 65.40 | 0.62% | 14,171 |
| Jul 23, 2025 | 65.10 | 65.40 | 64.90 | 65.00 | 65.00 | - | 10,794 |
| Jul 22, 2025 | 65.00 | 65.20 | 64.70 | 65.00 | 65.00 | - | 11,063 |
| Jul 21, 2025 | 64.10 | 65.10 | 64.10 | 65.00 | 65.00 | 1.56% | 6,591 |
| Jul 18, 2025 | 63.60 | 64.10 | 63.50 | 64.00 | 64.00 | 0.47% | 6,177 |
| Jul 17, 2025 | 63.90 | 64.40 | 63.40 | 63.70 | 63.70 | -0.16% | 11,660 |
| Jul 16, 2025 | 63.20 | 64.30 | 62.90 | 63.80 | 63.80 | 1.27% | 11,131 |
| Jul 15, 2025 | 63.30 | 63.80 | 63.00 | 63.00 | 63.00 | -0.47% | 11,128 |
| Jul 14, 2025 | 62.60 | 63.40 | 62.60 | 63.30 | 63.30 | 0.48% | 10,894 |
| Jul 11, 2025 | 62.90 | 63.20 | 62.50 | 63.00 | 63.00 | 0.16% | 9,517 |
| Jul 10, 2025 | 62.80 | 63.20 | 62.00 | 62.90 | 62.90 | 0.32% | 16,770 |
| Jul 9, 2025 | 62.50 | 62.80 | 62.30 | 62.70 | 62.70 | 0.16% | 13,086 |
| Jul 8, 2025 | 62.90 | 63.10 | 62.30 | 62.60 | 62.60 | -0.48% | 13,777 |
| Jul 7, 2025 | 63.60 | 63.80 | 62.80 | 62.90 | 62.90 | -1.26% | 7,869 |
| Jul 4, 2025 | 62.70 | 63.70 | 62.70 | 63.70 | 63.70 | 1.11% | 8,798 |
| Jul 3, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.45% | 10,365 |
| Jul 2, 2025 | 62.20 | 62.40 | 61.60 | 62.10 | 62.10 | - | 31,476 |
| Jul 1, 2025 | 61.70 | 62.10 | 61.50 | 62.10 | 62.10 | 0.98% | 20,050 |
| Jun 30, 2025 | 61.40 | 62.00 | 61.40 | 61.50 | 61.50 | 0.33% | 19,440 |
| Jun 27, 2025 | 61.00 | 61.50 | 61.00 | 61.30 | 61.30 | 0.49% | 18,123 |
| Jun 26, 2025 | 61.40 | 61.50 | 60.70 | 61.00 | 61.00 | -0.16% | 20,568 |
| Jun 25, 2025 | 62.30 | 62.30 | 61.10 | 61.10 | 61.10 | -1.77% | 11,234 |
| Jun 24, 2025 | 62.00 | 62.80 | 61.70 | 62.20 | 62.20 | 0.65% | 16,605 |
| Jun 23, 2025 | 61.00 | 61.90 | 60.60 | 61.80 | 61.80 | 1.15% | 10,374 |
| Jun 20, 2025 | 60.70 | 61.40 | 60.70 | 61.10 | 61.10 | 0.49% | 104,954 |
| Jun 19, 2025 | 61.20 | 61.20 | 60.20 | 60.80 | 60.80 | -0.49% | 13,567 |
| Jun 18, 2025 | 61.10 | 61.10 | 60.20 | 61.10 | 61.10 | - | 25,899 |
| Jun 17, 2025 | 60.50 | 61.20 | 60.40 | 61.10 | 61.10 | 0.33% | 12,217 |
| Jun 16, 2025 | 60.50 | 61.00 | 60.30 | 60.90 | 60.90 | 0.50% | 14,374 |
| Jun 13, 2025 | 61.40 | 61.40 | 60.30 | 60.60 | 60.60 | -1.46% | 12,818 |
| Jun 12, 2025 | 61.50 | 61.50 | 60.80 | 61.50 | 61.50 | - | 8,495 |
| Jun 11, 2025 | 61.50 | 61.50 | 61.10 | 61.50 | 61.50 | - | 9,783 |
| Jun 10, 2025 | 61.50 | 61.70 | 61.20 | 61.50 | 61.50 | 0.16% | 16,788 |
| Jun 9, 2025 | 60.40 | 61.40 | 60.40 | 61.40 | 61.40 | 1.99% | 13,174 |
| Jun 6, 2025 | 60.20 | 60.50 | 60.00 | 60.20 | 60.20 | - | 11,512 |
| Jun 5, 2025 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -1.79% | 9,828 |
| Jun 4, 2025 | 61.00 | 62.10 | 60.70 | 61.30 | 61.30 | 0.49% | 17,699 |
| Jun 3, 2025 | 60.40 | 61.20 | 60.00 | 61.00 | 61.00 | 2.01% | 15,368 |
| Jun 2, 2025 | 60.10 | 61.10 | 59.60 | 59.80 | 59.80 | -7.43% | 32,363 |
| May 30, 2025 | 65.30 | 65.70 | 64.60 | 64.60 | 61.03 | -1.07% | 28,574 |
| May 29, 2025 | 65.60 | 65.80 | 65.00 | 65.30 | 61.69 | -0.46% | 15,674 |
| May 28, 2025 | 65.30 | 66.30 | 65.30 | 65.60 | 61.97 | 0.46% | 20,278 |
| May 27, 2025 | 66.00 | 66.00 | 65.30 | 65.30 | 61.69 | -0.31% | 14,080 |
| May 26, 2025 | 66.00 | 66.00 | 64.50 | 65.50 | 61.88 | -0.30% | 27,175 |
| May 23, 2025 | 65.40 | 65.80 | 65.00 | 65.70 | 62.07 | 1.23% | 12,092 |