Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,073.00
-84.00 (-3.89%)
Aug 1, 2025, 5:35 PM CET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,136.002,136.002,063.002,073.002,073.00-3.89%190
Jul 31, 20252,247.002,264.002,150.002,157.002,157.00-5.68%291
Jul 30, 20252,339.002,339.002,250.002,287.002,287.00-3.62%348
Jul 29, 20252,398.002,412.002,373.002,373.002,373.00-0.50%44
Jul 28, 20252,409.002,415.002,385.002,385.002,385.000.04%60
Jul 25, 20252,349.002,391.002,349.002,384.002,384.001.79%16
Jul 24, 20252,340.002,343.002,338.002,342.002,342.00-0.34%70
Jul 23, 20252,349.002,352.002,335.002,350.002,350.002.09%46
Jul 22, 20252,330.002,330.002,300.002,302.002,302.00-1.33%29
Jul 21, 20252,363.002,363.002,312.002,333.002,333.00-1.44%39
Jul 18, 20252,408.002,408.002,367.002,367.002,367.00-0.88%38
Jul 17, 20252,415.002,415.002,388.002,388.002,388.00-1.20%15
Jul 16, 20252,390.002,432.002,390.002,417.002,417.001.13%83
Jul 15, 20252,413.002,418.002,390.002,390.002,390.00-0.38%20
Jul 14, 20252,364.002,399.002,364.002,399.002,399.00-1.40%59
Jul 11, 20252,435.002,444.002,429.002,433.002,433.00-1.38%29
Jul 10, 20252,481.002,481.002,454.002,467.002,467.001.44%20
Jul 9, 20252,394.002,438.002,385.002,432.002,432.001.04%47
Jul 8, 20252,399.002,407.002,389.002,407.002,407.000.29%6
Jul 7, 20252,352.002,400.002,351.002,400.002,400.002.43%120
Jul 4, 20252,333.002,348.002,329.002,343.002,343.00-0.09%34
Jul 3, 20252,312.002,345.002,312.002,345.002,345.001.65%74
Jul 2, 20252,334.002,343.002,307.002,307.002,307.00-0.09%53
Jul 1, 20252,299.002,318.002,288.002,309.002,309.00-0.22%174
Jun 30, 20252,288.002,322.002,278.002,314.002,314.001.80%62
Jun 27, 20252,272.002,273.002,262.002,273.002,273.001.93%16
Jun 26, 20252,282.002,282.002,229.002,230.002,230.00-1.68%53
Jun 25, 20252,275.002,275.002,261.002,268.002,268.00-0.53%17
Jun 24, 20252,324.002,324.002,271.002,280.002,280.000.75%44
Jun 23, 20252,244.002,268.002,241.002,263.002,263.000.44%47
Jun 20, 20252,223.002,260.002,223.002,253.002,253.000.99%20
Jun 19, 20252,241.002,241.002,224.002,231.002,231.00-2.32%28
Jun 18, 20252,287.002,291.002,269.002,284.002,284.00-0.52%25
Jun 17, 20252,288.002,299.002,288.002,296.002,296.00-0.86%17
Jun 16, 20252,314.002,318.002,301.002,316.002,316.000.96%54
Jun 13, 20252,288.002,294.002,280.002,294.002,294.00-1.33%51
Jun 12, 20252,337.002,340.002,303.002,325.002,325.00-1.77%70
Jun 11, 20252,346.002,373.002,346.002,367.002,367.001.20%83
Jun 10, 20252,329.002,340.002,329.002,339.002,339.001.17%54
Jun 9, 20252,315.002,328.002,302.002,312.002,312.00-0.52%46
Jun 6, 20252,316.002,327.002,305.002,324.002,324.00-0.64%55
Jun 5, 20252,387.002,387.002,328.002,339.002,339.00-1.81%158
Jun 4, 20252,385.002,395.002,378.002,382.002,382.00-0.08%37
Jun 3, 20252,396.002,396.002,356.002,384.002,384.000.21%66
Jun 2, 20252,393.002,393.002,367.002,379.002,379.00-2.06%48
May 30, 20252,383.002,429.002,379.002,429.002,429.002.10%76
May 29, 20252,409.002,416.002,379.002,379.002,379.00-0.17%92
May 28, 20252,389.002,400.002,382.002,383.002,383.00-0.38%18
May 27, 20252,376.002,400.002,376.002,392.002,392.00-0.08%37
May 26, 20252,389.002,404.002,377.002,394.002,394.000.88%42