ADLPartner SA (EPA:DKUPL)
France · Delayed Price · Currency is EUR 28.60
0.00 (0.00%)
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 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1 |
| Aug 12, 2025 | 28.20 | 28.60 | 28.10 | 28.60 | 28.60 | 1.42% | 339 |
| Aug 11, 2025 | 27.90 | 28.20 | 27.30 | 28.20 | 28.20 | 1.08% | 925 |
| Aug 8, 2025 | 28.10 | 28.20 | 27.90 | 27.90 | 27.90 | -0.71% | 157 |
| Aug 7, 2025 | 28.40 | 28.60 | 28.10 | 28.10 | 28.10 | -1.06% | 396 |
| Aug 6, 2025 | 28.70 | 28.70 | 28.10 | 28.40 | 28.40 | -0.70% | 462 |
| Aug 5, 2025 | 29.70 | 29.70 | 28.60 | 28.60 | 28.60 | -4.03% | 807 |
| Aug 4, 2025 | 29.80 | 30.10 | 29.00 | 29.80 | 29.80 | -0.67% | 421 |
| Aug 1, 2025 | 30.20 | 30.40 | 29.80 | 30.00 | 30.00 | -0.66% | 119 |
| Jul 31, 2025 | 30.10 | 30.20 | 29.20 | 30.20 | 30.20 | 0.67% | 315 |
| Jul 30, 2025 | 30.10 | 30.10 | 29.30 | 30.00 | 30.00 | 0.33% | 323 |
| Jul 29, 2025 | 29.90 | 30.40 | 29.80 | 29.90 | 29.90 | -0.33% | 1,209 |
| Jul 28, 2025 | 29.70 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 368 |
| Jul 25, 2025 | 28.50 | 29.90 | 28.50 | 29.60 | 29.60 | 3.50% | 767 |
| Jul 24, 2025 | 28.10 | 28.70 | 28.00 | 28.60 | 28.60 | 1.78% | 123 |
| Jul 23, 2025 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | -1.75% | 787 |
| Jul 22, 2025 | 28.80 | 28.80 | 28.10 | 28.60 | 28.60 | -0.35% | 275 |
| Jul 21, 2025 | 29.10 | 29.20 | 28.70 | 28.70 | 28.70 | -1.71% | 338 |
| Jul 18, 2025 | 28.60 | 29.20 | 28.20 | 29.20 | 29.20 | 2.82% | 816 |
| Jul 17, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | 328 |
| Jul 16, 2025 | 27.60 | 28.60 | 27.60 | 27.80 | 27.80 | 1.09% | 934 |
| Jul 15, 2025 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | 1.85% | 611 |
| Jul 14, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | - | 304 |
| Jul 11, 2025 | 26.80 | 27.30 | 26.80 | 27.00 | 27.00 | 0.75% | 653 |
| Jul 10, 2025 | 27.00 | 27.30 | 26.70 | 26.80 | 26.80 | - | 1,137 |
| Jul 9, 2025 | 27.20 | 27.30 | 26.80 | 26.80 | 26.80 | -0.74% | 315 |
| Jul 8, 2025 | 26.20 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 2,968 |
| Jul 7, 2025 | 26.70 | 26.70 | 25.70 | 26.40 | 26.40 | -0.38% | 2,490 |
| Jul 4, 2025 | 28.00 | 28.00 | 26.20 | 26.50 | 26.50 | -4.33% | 2,568 |
| Jul 3, 2025 | 28.40 | 28.80 | 27.50 | 27.70 | 27.70 | -3.15% | 1,482 |
| Jul 2, 2025 | 28.50 | 28.80 | 28.20 | 28.60 | 28.60 | - | 255 |
| Jul 1, 2025 | 28.90 | 29.10 | 28.50 | 28.60 | 28.60 | -1.04% | 392 |
| Jun 30, 2025 | 28.50 | 28.90 | 28.40 | 28.90 | 28.90 | 1.40% | 1,185 |
| Jun 27, 2025 | 28.30 | 28.50 | 28.00 | 28.50 | 28.50 | 1.42% | 742 |
| Jun 26, 2025 | 28.30 | 28.40 | 28.10 | 28.10 | 28.10 | -0.35% | 491 |
| Jun 25, 2025 | 28.40 | 28.50 | 28.20 | 28.20 | 28.20 | -1.05% | 402 |
| Jun 24, 2025 | 29.30 | 29.30 | 28.10 | 28.50 | 28.50 | -2.73% | 1,765 |
| Jun 23, 2025 | 30.10 | 30.10 | 28.10 | 29.30 | 29.30 | -2.01% | 1,533 |
| Jun 20, 2025 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | -2.61% | 296 |
| Jun 19, 2025 | 30.90 | 31.10 | 30.70 | 30.70 | 30.70 | -0.65% | 151 |
| Jun 18, 2025 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.64% | 447 |
| Jun 17, 2025 | 31.00 | 31.30 | 30.70 | 31.10 | 30.34 | -0.32% | 422 |
| Jun 16, 2025 | 30.40 | 32.60 | 30.40 | 31.20 | 30.44 | -1.27% | 1,894 |
| Jun 13, 2025 | 31.20 | 31.90 | 31.00 | 31.60 | 30.83 | 0.64% | 390 |
| Jun 12, 2025 | 31.80 | 31.90 | 31.20 | 31.40 | 30.63 | -1.26% | 573 |
| Jun 11, 2025 | 31.20 | 31.80 | 30.90 | 31.80 | 31.02 | 1.92% | 268 |
| Jun 10, 2025 | 31.00 | 31.30 | 30.70 | 31.20 | 30.44 | 0.65% | 146 |
| Jun 9, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 30.24 | 2.99% | 496 |
| Jun 6, 2025 | 33.00 | 33.00 | 30.10 | 30.10 | 29.36 | -5.94% | 547 |
| Jun 5, 2025 | 32.50 | 33.20 | 32.00 | 32.00 | 31.22 | -2.44% | 740 |