Installux S.A. (EPA:ALLUX)
France · Delayed Price · Currency is EUR 308.00
0.00 (0.00%)
Aug 12, 2025, 11:32 AM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 60 |
| Aug 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.32% | 30 |
| Aug 8, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | 50 |
| Aug 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | 78 |
| Aug 6, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1.32% | 126 |
| Aug 5, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.95% | 78 |
| Aug 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Aug 1, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | 8 |
| Jul 31, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jul 30, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.64% | 15 |
| Jul 29, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jul 28, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 25 |
| Jul 25, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jul 24, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jul 23, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 4.00% | 17 |
| Jul 22, 2025 | 316.00 | 316.00 | 300.00 | 300.00 | 300.00 | -5.06% | 103 |
| Jul 21, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.27% | 16 |
| Jul 18, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 27 |
| Jul 17, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | 20 |
| Jul 16, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jul 15, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.64% | 2 |
| Jul 14, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jul 11, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jul 10, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1 |
| Jul 9, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | 3 |
| Jul 8, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 2 |
| Jul 7, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6.00% | 2 |
| Jul 4, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 79 |
| Jul 3, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jul 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.97% | 2 |
| Jul 1, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.94% | 14 |
| Jun 30, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1 |
| Jun 27, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jun 26, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jun 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | - |
| Jun 24, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | 13 |
| Jun 23, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | -3.13% | 20 |
| Jun 20, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | - | - |
| Jun 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | - | - |
| Jun 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | - | - |
| Jun 17, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | - | 27 |
| Jun 16, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | - | 78 |
| Jun 13, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | - | 10 |
| Jun 12, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 311.74 | -1.23% | 44 |
| Jun 11, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 315.64 | 4.52% | 20 |
| Jun 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | - |
| Jun 9, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | - |
| Jun 6, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | 45 |
| Jun 5, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | 8 |
| Jun 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | - | 32 |