Media Lab S.p.A. (EPA:MLLAB)
France · Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 10 |
| Jul 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 500 |
| Jul 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 9.62% | 150 |
| Jul 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 8, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 9.86% | 2,190 |
| Jul 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 9.23% | 11 |
| Jul 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 9.24% | 20 |
| Jul 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | 10 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 1,701 |
| Jul 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 5 |
| Jun 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 20 |
| Jun 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 15 |
| May 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |