ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 1.980
+0.100 (5.32%)
Aug 13, 2025, 4:30 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 5.32% | 9,077 |
| Aug 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 3,354 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -4.04% | 79 |
| Aug 8, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 11.86% | 598 |
| Aug 7, 2025 | 1.98 | 1.98 | 1.77 | 1.77 | 1.77 | -13.24% | 4,517 |
| Aug 6, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 10,460 |
| Aug 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | - | 10,205 |
| Aug 4, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.87 | 7.57% | 2,593 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.85 | 1.85 | 1.74 | -6.57% | 1,301 |
| Jul 31, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.86 | -0.50% | 5,800 |
| Jul 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | 9.34% | 77 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.71 | -8.54% | 33,421 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.87 | 4.19% | 16,031 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.79 | 3.24% | 18,000 |
| Jul 24, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.74 | 6.94% | 9,891 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.62 | -3.89% | 7,016 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69 | 2.27% | 14,649 |
| Jul 21, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.65 | -3.30% | 18,300 |
| Jul 18, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.71 | 2.25% | 4,091 |
| Jul 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.67 | 3.49% | 6,703 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.61 | 7.50% | 4,599 |
| Jul 15, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.50 | -12.57% | 25,883 |
| Jul 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.72 | 2.23% | 25,200 |
| Jul 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.68 | 4.07% | 9,669 |
| Jul 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.61 | 40.98% | 27,733 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jul 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jul 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jul 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jul 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jul 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jul 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |
| Jun 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49 | - | - |