Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 66.20
-0.80 (-1.19%)
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 | 65.80 | 66.60 | 65.50 | 66.20 | 66.20 | -1.19% | 16,647 |
| Jul 31, 2025 | 65.80 | 67.50 | 65.50 | 67.00 | 67.00 | 2.13% | 5,328 |
| Jul 30, 2025 | 66.50 | 67.30 | 65.60 | 65.60 | 65.60 | -2.24% | 6,386 |
| Jul 29, 2025 | 67.50 | 67.70 | 66.90 | 67.10 | 67.10 | - | 3,660 |
| Jul 28, 2025 | 67.30 | 68.00 | 66.60 | 67.10 | 67.10 | 0.75% | 10,965 |
| Jul 25, 2025 | 68.50 | 68.50 | 66.60 | 66.60 | 66.60 | -2.77% | 21,398 |
| Jul 24, 2025 | 69.90 | 70.90 | 65.00 | 68.50 | 68.50 | -10.46% | 68,968 |
| Jul 23, 2025 | 76.40 | 77.10 | 76.00 | 76.50 | 76.50 | 1.19% | 4,182 |
| Jul 22, 2025 | 76.00 | 76.50 | 74.90 | 75.60 | 75.60 | 0.13% | 3,877 |
| Jul 21, 2025 | 77.30 | 77.80 | 75.50 | 75.50 | 75.50 | -1.44% | 3,668 |
| Jul 18, 2025 | 77.10 | 78.10 | 76.50 | 76.60 | 76.60 | -0.39% | 3,684 |
| Jul 17, 2025 | 76.60 | 78.20 | 75.90 | 76.90 | 76.90 | 0.39% | 9,724 |
| Jul 16, 2025 | 78.60 | 78.60 | 76.40 | 76.60 | 76.60 | -2.79% | 5,156 |
| Jul 15, 2025 | 78.00 | 79.00 | 77.80 | 78.80 | 78.80 | 1.68% | 8,809 |
| Jul 14, 2025 | 78.40 | 78.80 | 77.10 | 77.50 | 77.50 | -1.90% | 4,491 |
| Jul 11, 2025 | 78.50 | 79.40 | 78.40 | 79.00 | 79.00 | - | 2,054 |
| Jul 10, 2025 | 78.30 | 79.50 | 78.30 | 79.00 | 79.00 | 0.89% | 1,687 |
| Jul 9, 2025 | 80.80 | 80.80 | 77.50 | 78.30 | 78.30 | -2.13% | 9,463 |
| Jul 8, 2025 | 77.90 | 80.00 | 77.80 | 80.00 | 80.00 | 2.43% | 4,759 |
| Jul 7, 2025 | 78.50 | 78.60 | 77.10 | 78.10 | 78.10 | 0.13% | 6,520 |
| Jul 4, 2025 | 79.90 | 80.00 | 77.90 | 78.00 | 78.00 | -2.13% | 4,698 |
| Jul 3, 2025 | 80.70 | 81.20 | 79.20 | 79.70 | 79.70 | -1.60% | 7,541 |
| Jul 2, 2025 | 79.90 | 81.00 | 79.90 | 81.00 | 81.00 | 0.75% | 3,774 |
| Jul 1, 2025 | 80.10 | 80.80 | 80.10 | 80.40 | 80.40 | -0.50% | 3,173 |
| Jun 30, 2025 | 81.40 | 81.40 | 79.40 | 80.80 | 80.80 | 0.62% | 8,483 |
| Jun 27, 2025 | 78.10 | 80.30 | 78.10 | 80.30 | 80.30 | 3.08% | 6,693 |
| Jun 26, 2025 | 78.90 | 78.90 | 76.70 | 77.90 | 77.90 | -2.26% | 6,451 |
| Jun 25, 2025 | 81.30 | 81.40 | 79.70 | 79.70 | 79.70 | -1.48% | 12,026 |
| Jun 24, 2025 | 78.00 | 81.50 | 78.00 | 80.90 | 80.90 | 4.12% | 7,373 |
| Jun 23, 2025 | 77.60 | 78.00 | 76.90 | 77.70 | 77.70 | 0.39% | 4,353 |
| Jun 20, 2025 | 77.90 | 78.30 | 77.40 | 77.40 | 77.40 | - | 3,372 |
| Jun 19, 2025 | 79.20 | 79.20 | 77.10 | 77.40 | 77.40 | -3.25% | 5,124 |
| Jun 18, 2025 | 79.50 | 80.40 | 79.00 | 80.00 | 80.00 | 1.39% | 10,072 |
| Jun 17, 2025 | 78.40 | 79.20 | 77.40 | 78.90 | 78.90 | 1.28% | 8,226 |
| Jun 16, 2025 | 77.50 | 78.30 | 77.50 | 77.90 | 77.90 | 0.52% | 3,557 |
| Jun 13, 2025 | 79.70 | 79.70 | 77.00 | 77.50 | 77.50 | -1.52% | 6,089 |
| Jun 12, 2025 | 78.70 | 79.30 | 78.30 | 78.70 | 78.70 | -0.38% | 4,230 |
| Jun 11, 2025 | 79.00 | 79.70 | 78.70 | 79.00 | 79.00 | - | 9,336 |
| Jun 10, 2025 | 76.00 | 79.30 | 75.90 | 79.00 | 79.00 | 4.36% | 6,785 |
| Jun 9, 2025 | 74.60 | 75.80 | 73.70 | 75.70 | 75.70 | 1.75% | 8,683 |
| Jun 6, 2025 | 75.30 | 75.30 | 74.30 | 74.40 | 74.40 | -1.20% | 2,085 |
| Jun 5, 2025 | 75.20 | 75.90 | 74.80 | 75.30 | 75.30 | 0.13% | 1,997 |
| Jun 4, 2025 | 75.00 | 76.10 | 75.00 | 75.20 | 75.20 | -0.27% | 2,942 |
| Jun 3, 2025 | 75.00 | 75.60 | 74.60 | 75.40 | 75.40 | 0.13% | 5,547 |
| Jun 2, 2025 | 74.60 | 75.70 | 74.20 | 75.30 | 75.30 | 0.80% | 8,358 |
| May 30, 2025 | 75.20 | 75.30 | 74.50 | 74.70 | 74.70 | - | 6,388 |
| May 29, 2025 | 75.80 | 75.80 | 74.70 | 74.70 | 74.70 | 0.13% | 4,074 |
| May 28, 2025 | 75.70 | 75.80 | 74.20 | 74.60 | 74.60 | -1.45% | 9,527 |
| May 27, 2025 | 75.20 | 76.10 | 74.90 | 75.70 | 75.70 | 1.34% | 7,383 |
| May 26, 2025 | 75.40 | 75.60 | 73.00 | 74.70 | 74.70 | 0.67% | 10,482 |