United States Steel Corporation (ETR:USX1)
Germany · Delayed Price · Currency is EUR 47.57
+0.20 (0.42%)
Inactive · Last trade price on Jun 17, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.42% | - |
| Jun 16, 2025 | 47.17 | 47.37 | 47.17 | 47.37 | 47.37 | 5.56% | 205 |
| Jun 13, 2025 | 45.49 | 46.19 | 43.52 | 44.87 | 44.87 | -3.18% | 1,878 |
| Jun 12, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.10% | - |
| Jun 11, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.74% | - |
| Jun 10, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.28% | - |
| Jun 9, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.73% | - |
| Jun 6, 2025 | 46.73 | 47.12 | 45.53 | 46.99 | 46.99 | 1.44% | 1,188 |
| Jun 5, 2025 | 46.36 | 46.36 | 46.33 | 46.33 | 46.33 | -1.23% | 79 |
| Jun 4, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.28% | - |
| Jun 3, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.21% | - |
| Jun 2, 2025 | 46.81 | 46.93 | 46.81 | 46.93 | 46.93 | 0.49% | 30 |
| May 30, 2025 | 47.13 | 47.13 | 46.70 | 46.70 | 46.70 | -0.11% | 100 |
| May 29, 2025 | 47.22 | 47.22 | 46.75 | 46.75 | 46.75 | -0.47% | 168 |
| May 28, 2025 | 46.82 | 46.97 | 46.82 | 46.97 | 46.97 | 0.30% | 220 |
| May 27, 2025 | 46.55 | 46.83 | 44.85 | 46.83 | 46.83 | 25.67% | 2,083 |
| May 22, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.94% | - |
| May 21, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.70% | - |
| May 20, 2025 | 37.32 | 37.71 | 36.48 | 36.63 | 36.63 | 0.45% | 951 |
| May 19, 2025 | 35.77 | 36.47 | 35.45 | 36.47 | 36.47 | -0.40% | 4 |
| May 16, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.89% | - |
| May 15, 2025 | 36.79 | 36.94 | 36.33 | 36.94 | 36.94 | -1.40% | 121 |
| May 14, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.33% | - |
| May 13, 2025 | 37.42 | 37.42 | 37.34 | 37.34 | 37.34 | -0.36% | 15 |
| May 12, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 2.14% | - |
| May 9, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.65 | 0.31% | - |
| May 8, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.53 | 0.16% | - |
| May 7, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.47 | -2.98% | - |
| May 6, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.59 | -1.08% | - |
| May 5, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.00 | -1.71% | - |
| May 2, 2025 | 37.69 | 38.71 | 37.69 | 38.71 | 38.66 | 0.57% | 1,215 |
| Apr 30, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.44 | 1.00% | - |
| Apr 29, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.06 | 1.59% | - |
| Apr 28, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.47 | 0.62% | - |
| Apr 25, 2025 | 37.12 | 37.28 | 37.12 | 37.28 | 37.24 | 0.93% | 3 |
| Apr 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.89 | 0.82% | - |
| Apr 23, 2025 | 37.04 | 37.04 | 36.64 | 36.64 | 36.59 | 3.97% | 32 |
| Apr 22, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.19 | -4.54% | - |
| Apr 17, 2025 | 36.99 | 37.05 | 36.85 | 36.91 | 36.87 | -0.12% | 200 |
| Apr 16, 2025 | 36.13 | 36.96 | 35.71 | 36.96 | 36.91 | 0.49% | 390 |
| Apr 15, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.73 | 2.28% | - |
| Apr 14, 2025 | 35.10 | 35.96 | 35.10 | 35.96 | 35.91 | 0.73% | 12 |
| Apr 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.65 | -5.14% | 251 |
| Apr 10, 2025 | 37.54 | 37.63 | 37.54 | 37.63 | 37.58 | -3.45% | 100 |
| Apr 9, 2025 | 40.59 | 40.60 | 38.98 | 38.98 | 38.93 | -4.94% | 252 |
| Apr 8, 2025 | 42.47 | 42.47 | 40.39 | 41.00 | 40.95 | 20.15% | 2,147 |
| Apr 7, 2025 | 33.59 | 34.13 | 33.59 | 34.13 | 34.08 | -0.67% | 795 |
| Apr 4, 2025 | 35.99 | 35.99 | 34.01 | 34.36 | 34.31 | -5.12% | 2,116 |
| Apr 3, 2025 | 38.29 | 38.29 | 36.21 | 36.21 | 36.17 | -7.50% | 863 |
| Apr 2, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.10 | -0.50% | - |