Sumitomo Rubber Industries, Ltd. (FRA:108)
Germany · Delayed Price · Currency is EUR 9.95
+0.05 (0.51%)
At close: Jul 29, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1.01% | - |
| Jul 31, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | - | -1.00% | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.50% | 100 |
| Jul 29, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | - | 0.51% | 100 |
| Jul 28, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | - | - | 100 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | - | -2.94% | 100 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | - | - | - |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5.15% | 100 |
| Jul 22, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | - | 1.04% | 100 |
| Jul 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 100 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | - | -1.04% | 100 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.60 | 9.65 | - | 1.05% | 100 |
| Jul 16, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | - | - | 100 |
| Jul 15, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | - | -0.52% | 100 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | - | 100 |
| Jul 11, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | 0.52% | 100 |
| Jul 10, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | - | -0.52% | 100 |
| Jul 9, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | - | 1.05% | - |
| Jul 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | 100 |
| Jul 7, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | - | -2.58% | 100 |
| Jul 4, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | - | - | 100 |
| Jul 3, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | - | -1.02% | 100 |
| Jul 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.55% | - |
| Jul 1, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | - | 1.05% | - |
| Jun 30, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | - | - | - |
| Jun 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.53% | 100 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | - |
| Jun 25, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | - | -1.05% | 100 |
| Jun 24, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | - | 2.14% | 100 |
| Jun 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.53% | 100 |
| Jun 20, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | - | -2.08% | 100 |
| Jun 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 100 |
| Jun 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.53% | - |
| Jun 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Jun 16, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | - | -1.04% | - |
| Jun 13, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | -2.04% | 100 |
| Jun 12, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | - | -2.00% | 100 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.50% | 100 |
| Jun 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.02% | 100 |
| Jun 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.51% | 100 |
| Jun 6, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | - | -1.01% | 100 |
| Jun 5, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | - | -2.94% | 100 |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Jun 3, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | - | -1.90% | 100 |
| Jun 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -2.78% | 100 |
| May 30, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | - | - | 100 |
| May 29, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | - | 0.93% | 100 |
| May 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.94% | - |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | - |
| May 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -1.87% | 100 |