Acheter-Louer.Fr SA (EPA:ALALO)
France · Delayed Price · Currency is EUR 0.0004
-0.0002 (-33.33%)
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 25,857,507 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 166,508,984 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 45,990,143 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 23,009,415 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 27,895,696 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 144,814,563 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 253,265,226 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 41,734,488 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 23,163,595 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,603,255 |
| Jul 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,491,056 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 23,122,665 |
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 66,325,930 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50,221,568 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 54,493,940 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 49,065,081 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 62,796,050 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 38,415,760 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 198,635,654 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 211,228,570 |
| Jul 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25,978,595 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 28,015,510 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 118,672,574 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 604,176,730 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 316,128,771 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 277,028,114 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 23,650,461 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 16,552,865 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 252,153,679 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 46,252,658 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 177,410,065 |
| Jun 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 1,353,177,490 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,958,484 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 29,142,820 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 38,753,460 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 175,826,972 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 190,745,090 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 89,163,000 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 4,967,287 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 91,458,380 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 46,127,452 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 7,540,600 |
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,552,512 |
| Jun 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,408,558 |
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,113,000 |
| May 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,429,619 |
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 42,811,000 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 33,469,031 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 16,509,352 |
| May 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 17,141,900 |