Guerbet SA (EPA:GBT)
France · Delayed Price · Currency is EUR 22.45
+0.40 (1.81%)
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 12, 2025 | 21.00 | 22.35 | 21.00 | 22.05 | 22.05 | 5.50% | 19,292 |
| Aug 11, 2025 | 20.95 | 21.15 | 20.85 | 20.90 | 20.90 | - | 16,883 |
| Aug 8, 2025 | 21.10 | 21.30 | 20.85 | 20.90 | 20.90 | -0.71% | 9,226 |
| Aug 7, 2025 | 20.55 | 21.25 | 20.55 | 21.05 | 21.05 | 2.18% | 29,023 |
| Aug 6, 2025 | 20.70 | 20.85 | 20.55 | 20.60 | 20.60 | -0.48% | 7,850 |
| Aug 5, 2025 | 20.55 | 20.95 | 20.35 | 20.70 | 20.70 | 0.73% | 11,594 |
| Aug 4, 2025 | 20.20 | 20.60 | 20.20 | 20.55 | 20.55 | 1.73% | 24,643 |
| Aug 1, 2025 | 20.95 | 20.95 | 20.00 | 20.20 | 20.20 | -3.81% | 14,943 |
| Jul 31, 2025 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -3.45% | 14,556 |
| Jul 30, 2025 | 22.35 | 22.35 | 21.75 | 21.75 | 21.75 | -2.68% | 12,222 |
| Jul 29, 2025 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -1.97% | 13,386 |
| Jul 28, 2025 | 22.70 | 23.10 | 22.65 | 22.80 | 22.80 | 1.11% | 17,683 |
| Jul 25, 2025 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -1.96% | 9,373 |
| Jul 24, 2025 | 22.50 | 23.40 | 22.50 | 23.00 | 23.00 | 2.45% | 15,902 |
| Jul 23, 2025 | 21.65 | 22.45 | 21.45 | 22.45 | 22.45 | 4.42% | 10,445 |
| Jul 22, 2025 | 21.45 | 21.60 | 21.35 | 21.50 | 21.50 | 0.23% | 8,538 |
| Jul 21, 2025 | 21.50 | 21.70 | 21.45 | 21.45 | 21.45 | -0.69% | 5,850 |
| Jul 18, 2025 | 21.70 | 22.05 | 21.60 | 21.60 | 21.60 | -0.46% | 8,691 |
| Jul 17, 2025 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -1.14% | 16,334 |
| Jul 16, 2025 | 22.40 | 22.65 | 21.90 | 21.95 | 21.95 | -2.01% | 13,293 |
| Jul 15, 2025 | 22.35 | 22.70 | 22.30 | 22.40 | 22.40 | -0.88% | 3,734 |
| Jul 14, 2025 | 22.75 | 22.75 | 22.35 | 22.60 | 22.60 | -0.66% | 6,312 |
| Jul 11, 2025 | 22.90 | 23.20 | 22.60 | 22.75 | 22.75 | -0.66% | 9,850 |
| Jul 10, 2025 | 23.55 | 23.55 | 22.90 | 22.90 | 22.90 | -2.76% | 11,841 |
| Jul 9, 2025 | 22.80 | 23.70 | 22.50 | 23.55 | 23.55 | 3.29% | 30,483 |
| Jul 8, 2025 | 22.90 | 22.95 | 22.60 | 22.80 | 22.80 | -0.65% | 3,956 |
| Jul 7, 2025 | 22.50 | 23.35 | 22.35 | 22.95 | 22.95 | 2.00% | 14,678 |
| Jul 4, 2025 | 22.15 | 22.70 | 21.65 | 22.50 | 22.50 | 0.67% | 19,271 |
| Jul 3, 2025 | 22.15 | 22.45 | 22.05 | 22.35 | 22.35 | 0.90% | 5,532 |
| Jul 2, 2025 | 21.60 | 22.35 | 21.60 | 22.15 | 22.15 | 1.61% | 8,849 |
| Jul 1, 2025 | 22.15 | 22.15 | 21.05 | 21.80 | 21.80 | -0.68% | 13,067 |
| Jun 30, 2025 | 21.25 | 22.05 | 21.25 | 21.95 | 21.95 | 3.54% | 14,034 |
| Jun 27, 2025 | 21.25 | 21.50 | 21.05 | 21.20 | 21.20 | -0.70% | 20,057 |
| Jun 26, 2025 | 22.05 | 22.30 | 21.05 | 21.35 | 21.35 | -3.39% | 22,899 |
| Jun 25, 2025 | 22.15 | 22.60 | 21.75 | 22.10 | 22.10 | - | 108,378 |
| Jun 24, 2025 | 21.90 | 22.15 | 21.80 | 22.10 | 22.10 | 1.14% | 6,888 |
| Jun 23, 2025 | 21.90 | 22.15 | 21.75 | 21.85 | 21.85 | - | 10,673 |
| Jun 20, 2025 | 21.65 | 22.05 | 21.65 | 21.85 | 21.85 | 0.92% | 7,044 |
| Jun 19, 2025 | 21.65 | 21.70 | 21.30 | 21.65 | 21.65 | 0.23% | 4,261 |
| Jun 18, 2025 | 21.60 | 21.70 | 21.30 | 21.60 | 21.60 | 0.23% | 5,253 |
| Jun 17, 2025 | 21.20 | 21.75 | 21.10 | 21.55 | 21.55 | 1.65% | 5,885 |
| Jun 16, 2025 | 21.25 | 21.40 | 21.00 | 21.20 | 21.20 | -0.24% | 9,803 |
| Jun 13, 2025 | 21.70 | 21.70 | 20.95 | 21.25 | 21.25 | -3.19% | 9,006 |
| Jun 12, 2025 | 21.25 | 21.95 | 21.00 | 21.95 | 21.95 | 3.54% | 17,575 |
| Jun 11, 2025 | 21.00 | 21.35 | 20.90 | 21.20 | 21.20 | 0.95% | 154,996 |
| Jun 10, 2025 | 20.80 | 21.05 | 20.75 | 21.00 | 21.00 | 0.96% | 6,293 |
| Jun 9, 2025 | 20.50 | 20.85 | 20.45 | 20.80 | 20.80 | 0.97% | 4,830 |
| Jun 6, 2025 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -2.83% | 5,477 |
| Jun 5, 2025 | 20.50 | 21.30 | 20.50 | 21.20 | 21.20 | 3.41% | 12,449 |
| Jun 4, 2025 | 20.75 | 21.10 | 20.50 | 20.50 | 20.50 | -0.97% | 7,941 |