Fnac Darty SA (EPA:FNAC)
France · Delayed Price · Currency is EUR 29.30
-0.45 (-1.51%)
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 | 29.60 | 29.65 | 29.25 | 29.30 | 29.30 | -1.51% | 17,033 |
| Jul 31, 2025 | 30.15 | 30.55 | 29.75 | 29.75 | 29.75 | -0.83% | 29,477 |
| Jul 30, 2025 | 29.95 | 30.05 | 29.45 | 30.00 | 30.00 | 0.17% | 26,896 |
| Jul 29, 2025 | 30.20 | 30.80 | 29.95 | 29.95 | 29.95 | -0.83% | 28,984 |
| Jul 28, 2025 | 30.00 | 30.50 | 29.95 | 30.20 | 30.20 | 1.51% | 40,634 |
| Jul 25, 2025 | 29.60 | 30.10 | 29.45 | 29.75 | 29.75 | 1.19% | 62,632 |
| Jul 24, 2025 | 31.35 | 31.35 | 28.25 | 29.40 | 29.40 | -9.12% | 172,209 |
| Jul 23, 2025 | 32.05 | 32.35 | 31.95 | 32.35 | 32.35 | 1.41% | 28,614 |
| Jul 22, 2025 | 32.65 | 32.65 | 31.65 | 31.90 | 31.90 | -2.30% | 21,135 |
| Jul 21, 2025 | 33.60 | 33.85 | 32.65 | 32.65 | 32.65 | -2.83% | 26,561 |
| Jul 18, 2025 | 33.95 | 33.95 | 33.60 | 33.60 | 33.60 | -0.74% | 11,155 |
| Jul 17, 2025 | 33.50 | 34.05 | 33.50 | 33.85 | 33.85 | 1.04% | 13,963 |
| Jul 16, 2025 | 34.05 | 34.15 | 33.50 | 33.50 | 33.50 | -2.05% | 17,876 |
| Jul 15, 2025 | 35.10 | 35.35 | 34.15 | 34.20 | 34.20 | -2.15% | 30,734 |
| Jul 14, 2025 | 34.50 | 35.15 | 34.30 | 34.95 | 34.95 | 0.87% | 21,769 |
| Jul 11, 2025 | 34.80 | 35.40 | 34.65 | 34.65 | 34.65 | -0.86% | 25,279 |
| Jul 10, 2025 | 34.65 | 35.10 | 34.65 | 34.95 | 34.95 | 0.72% | 26,278 |
| Jul 9, 2025 | 34.50 | 34.80 | 34.10 | 34.70 | 34.70 | 0.87% | 21,307 |
| Jul 8, 2025 | 34.45 | 34.60 | 34.10 | 34.40 | 34.40 | 0.15% | 20,414 |
| Jul 7, 2025 | 34.70 | 34.90 | 34.35 | 34.35 | 34.35 | -1.15% | 21,509 |
| Jul 4, 2025 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | -0.43% | 15,998 |
| Jul 3, 2025 | 34.70 | 35.05 | 34.60 | 34.90 | 34.90 | 0.58% | 21,127 |
| Jul 2, 2025 | 34.45 | 35.30 | 34.30 | 34.70 | 34.70 | -1.56% | 45,504 |
| Jul 1, 2025 | 33.75 | 35.30 | 33.75 | 35.25 | 34.25 | 4.91% | 58,763 |
| Jun 30, 2025 | 33.00 | 33.70 | 32.80 | 33.60 | 32.65 | 2.44% | 34,225 |
| Jun 27, 2025 | 32.40 | 33.20 | 32.40 | 32.80 | 31.87 | 1.23% | 69,235 |
| Jun 26, 2025 | 32.15 | 32.75 | 32.15 | 32.40 | 31.48 | 0.78% | 45,633 |
| Jun 25, 2025 | 31.80 | 32.40 | 31.80 | 32.15 | 31.24 | 1.58% | 23,824 |
| Jun 24, 2025 | 31.20 | 32.15 | 31.10 | 31.65 | 30.75 | 2.76% | 53,121 |
| Jun 23, 2025 | 30.65 | 31.15 | 30.45 | 30.80 | 29.93 | 0.16% | 15,477 |
| Jun 20, 2025 | 30.75 | 31.35 | 30.75 | 30.75 | 29.88 | - | 52,159 |
| Jun 19, 2025 | 31.55 | 31.55 | 30.75 | 30.75 | 29.88 | -2.84% | 11,962 |
| Jun 18, 2025 | 32.10 | 32.10 | 31.40 | 31.65 | 30.75 | -1.86% | 34,191 |
| Jun 17, 2025 | 32.00 | 33.05 | 31.90 | 32.25 | 31.34 | 0.62% | 30,703 |
| Jun 16, 2025 | 31.75 | 32.40 | 31.75 | 32.05 | 31.14 | 1.10% | 14,052 |
| Jun 13, 2025 | 32.25 | 32.70 | 31.70 | 31.70 | 30.80 | -3.94% | 22,261 |
| Jun 12, 2025 | 32.50 | 33.20 | 32.35 | 33.00 | 32.06 | 1.85% | 39,601 |
| Jun 11, 2025 | 30.05 | 33.00 | 30.00 | 32.40 | 31.48 | 7.82% | 75,481 |
| Jun 10, 2025 | 29.45 | 30.15 | 29.45 | 30.05 | 29.20 | 1.86% | 12,126 |
| Jun 9, 2025 | 30.00 | 30.05 | 29.50 | 29.50 | 28.66 | -1.67% | 19,803 |
| Jun 6, 2025 | 30.30 | 30.35 | 29.90 | 30.00 | 29.15 | -0.99% | 9,198 |
| Jun 5, 2025 | 30.75 | 30.90 | 30.25 | 30.30 | 29.44 | -1.78% | 16,442 |
| Jun 4, 2025 | 31.50 | 31.50 | 30.85 | 30.85 | 29.97 | -1.59% | 11,969 |
| Jun 3, 2025 | 30.40 | 31.35 | 30.40 | 31.35 | 30.46 | 2.79% | 13,038 |
| Jun 2, 2025 | 30.00 | 30.50 | 29.90 | 30.50 | 29.63 | 0.33% | 13,229 |
| May 30, 2025 | 30.40 | 30.60 | 30.30 | 30.40 | 29.54 | - | 17,629 |
| May 29, 2025 | 29.95 | 30.60 | 29.95 | 30.40 | 29.54 | 1.16% | 12,728 |
| May 28, 2025 | 30.15 | 30.25 | 29.85 | 30.05 | 29.20 | -0.33% | 10,495 |
| May 27, 2025 | 30.25 | 30.60 | 30.15 | 30.15 | 29.29 | -0.50% | 26,873 |
| May 26, 2025 | 30.70 | 30.75 | 30.30 | 30.30 | 29.44 | -0.49% | 13,446 |