Netgem SA (EPA:ALNTG)
France · Delayed Price · Currency is EUR 0.9600
-0.0120 (-1.23%)
Aug 1, 2025, 4:50 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.95 | 0.99 | 0.93 | 0.97 | 0.97 | 1.25% | 49,039 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 40,289 |
| Jul 29, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.21% | 19,371 |
| Jul 28, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.21% | 4,888 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,762 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 4,913 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.63% | 4,390 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 4,973 |
| Jul 21, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 13,905 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.41% | 25,899 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.41% | 19,795 |
| Jul 16, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.44% | 12,443 |
| Jul 15, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.21% | 23,852 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.63% | 12,626 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 7,156 |
| Jul 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | 4,220 |
| Jul 9, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.45% | 11,014 |
| Jul 8, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.03% | 15,779 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.41% | 11,423 |
| Jul 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | 1,989 |
| Jul 3, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 22,940 |
| Jul 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 62,096 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.41% | 15,159 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 5,991 |
| Jun 27, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.61% | 12,287 |
| Jun 26, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.65% | 10,945 |
| Jun 25, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 9,653 |
| Jun 24, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 25,693 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.43% | 6,698 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.40% | 31,986 |
| Jun 19, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 1.83% | 27,963 |
| Jun 18, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 10,980 |
| Jun 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.42% | 15,322 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.41% | 47,138 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 18,742 |
| Jun 12, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.87% | 58,406 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.23% | 34,444 |
| Jun 10, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 2.52% | 41,540 |
| Jun 9, 2025 | 0.94 | 0.98 | 0.92 | 0.95 | 0.95 | 1.71% | 104,993 |
| Jun 6, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 1.52% | 49,282 |
| Jun 5, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.28% | 53,535 |
| Jun 4, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 1.97% | 73,967 |
| Jun 3, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -5.57% | 34,579 |
| Jun 2, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.92 | 2.32% | 81,069 |
| May 30, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.90 | -1.04% | 56,749 |
| May 29, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.91 | 0.21% | 9,499 |
| May 28, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.91 | 1.06% | 9,117 |
| May 27, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.90 | 1.28% | 40,734 |
| May 26, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.89 | -1.68% | 26,582 |
| May 23, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.90 | - | 56,156 |