S.A. Fountaine Pajot (EPA:ALFPC)
France · Delayed Price · Currency is EUR 111.60
-1.40 (-1.24%)
Aug 13, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 114.00 | 115.00 | 112.20 | 113.40 | 113.40 | 0.35% | 250 |
| Aug 12, 2025 | 112.40 | 114.80 | 110.20 | 113.00 | 113.00 | - | 1,463 |
| Aug 11, 2025 | 117.00 | 117.00 | 111.80 | 113.00 | 113.00 | -1.22% | 1,665 |
| Aug 8, 2025 | 114.00 | 115.00 | 113.60 | 114.40 | 114.40 | -0.52% | 1,269 |
| Aug 7, 2025 | 114.80 | 115.00 | 113.00 | 115.00 | 115.00 | 0.35% | 1,802 |
| Aug 6, 2025 | 118.00 | 118.40 | 114.00 | 114.60 | 114.60 | -1.72% | 1,035 |
| Aug 5, 2025 | 116.00 | 119.60 | 115.40 | 116.60 | 116.60 | 0.52% | 3,341 |
| Aug 4, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.84% | 1,173 |
| Aug 1, 2025 | 113.80 | 114.00 | 111.60 | 112.80 | 112.80 | -0.35% | 1,125 |
| Jul 31, 2025 | 118.20 | 118.80 | 113.20 | 113.20 | 113.20 | -4.39% | 2,712 |
| Jul 30, 2025 | 117.00 | 119.00 | 117.00 | 118.40 | 118.40 | 0.34% | 1,673 |
| Jul 29, 2025 | 113.20 | 118.60 | 112.00 | 118.00 | 118.00 | 4.06% | 4,317 |
| Jul 28, 2025 | 111.40 | 116.80 | 110.20 | 113.40 | 113.40 | 1.80% | 2,905 |
| Jul 25, 2025 | 110.20 | 111.80 | 110.20 | 111.40 | 111.40 | -0.36% | 824 |
| Jul 24, 2025 | 111.40 | 112.00 | 110.80 | 111.80 | 111.80 | 0.18% | 521 |
| Jul 23, 2025 | 110.00 | 111.60 | 110.00 | 111.60 | 111.60 | 1.82% | 598 |
| Jul 22, 2025 | 111.60 | 111.60 | 109.00 | 109.60 | 109.60 | -0.90% | 1,059 |
| Jul 21, 2025 | 107.20 | 111.60 | 107.20 | 110.60 | 110.60 | 3.36% | 2,221 |
| Jul 18, 2025 | 107.40 | 108.40 | 107.00 | 107.00 | 107.00 | -0.56% | 650 |
| Jul 17, 2025 | 108.40 | 108.60 | 107.60 | 107.60 | 107.60 | -0.74% | 696 |
| Jul 16, 2025 | 109.40 | 109.60 | 108.40 | 108.40 | 108.40 | - | 1,311 |
| Jul 15, 2025 | 109.40 | 109.80 | 108.40 | 108.40 | 108.40 | -0.91% | 584 |
| Jul 14, 2025 | 109.40 | 109.80 | 109.00 | 109.40 | 109.40 | 0.92% | 822 |
| Jul 11, 2025 | 108.40 | 109.00 | 107.00 | 108.40 | 108.40 | 0.74% | 807 |
| Jul 10, 2025 | 108.60 | 108.60 | 107.00 | 107.60 | 107.60 | -0.19% | 1,323 |
| Jul 9, 2025 | 107.80 | 108.60 | 107.00 | 107.80 | 107.80 | 0.75% | 624 |
| Jul 8, 2025 | 106.80 | 108.00 | 106.40 | 107.00 | 107.00 | -0.19% | 744 |
| Jul 7, 2025 | 106.60 | 108.80 | 106.20 | 107.20 | 107.20 | 1.90% | 1,482 |
| Jul 4, 2025 | 105.60 | 106.00 | 105.00 | 105.20 | 105.20 | -0.38% | 576 |
| Jul 3, 2025 | 105.00 | 106.40 | 104.80 | 105.60 | 105.60 | 0.96% | 1,314 |
| Jul 2, 2025 | 104.60 | 105.20 | 104.00 | 104.60 | 104.60 | 0.19% | 1,451 |
| Jul 1, 2025 | 106.00 | 106.00 | 104.20 | 104.40 | 104.40 | -2.43% | 2,528 |
| Jun 30, 2025 | 105.80 | 107.00 | 101.40 | 107.00 | 107.00 | 7.00% | 3,872 |
| Jun 27, 2025 | 104.80 | 106.40 | 99.80 | 100.00 | 100.00 | -0.79% | 2,100 |
| Jun 26, 2025 | 101.00 | 106.00 | 99.90 | 100.80 | 100.80 | 0.80% | 1,259 |
| Jun 25, 2025 | 100.60 | 101.20 | 100.00 | 100.00 | 100.00 | -0.79% | 418 |
| Jun 24, 2025 | 101.00 | 101.80 | 100.20 | 100.80 | 100.80 | 0.80% | 640 |
| Jun 23, 2025 | 100.20 | 101.20 | 100.00 | 100.00 | 100.00 | -0.40% | 672 |
| Jun 20, 2025 | 100.40 | 101.80 | 100.40 | 100.40 | 100.40 | -0.40% | 182 |
| Jun 19, 2025 | 101.80 | 102.20 | 100.60 | 100.80 | 100.80 | -0.79% | 180 |
| Jun 18, 2025 | 101.40 | 102.00 | 100.80 | 101.60 | 101.60 | -0.20% | 395 |
| Jun 17, 2025 | 103.40 | 103.40 | 101.80 | 101.80 | 101.80 | 0.20% | 533 |
| Jun 16, 2025 | 104.20 | 104.20 | 100.20 | 101.60 | 101.60 | -2.87% | 1,878 |
| Jun 13, 2025 | 105.00 | 105.00 | 102.00 | 104.60 | 104.60 | -0.95% | 1,476 |
| Jun 12, 2025 | 105.00 | 107.00 | 103.40 | 105.60 | 105.60 | 1.15% | 2,504 |
| Jun 11, 2025 | 105.00 | 105.00 | 103.60 | 104.40 | 104.40 | -0.57% | 723 |
| Jun 10, 2025 | 104.80 | 105.40 | 103.80 | 105.00 | 105.00 | 0.19% | 821 |
| Jun 9, 2025 | 103.60 | 105.40 | 103.20 | 104.80 | 104.80 | -0.76% | 930 |
| Jun 6, 2025 | 107.00 | 107.00 | 104.60 | 105.60 | 105.60 | -0.56% | 1,128 |
| Jun 5, 2025 | 105.00 | 106.80 | 104.80 | 106.20 | 106.20 | 1.72% | 2,328 |