Snap Inc. (FRA:1SI)
Germany · Delayed Price · Currency is EUR 7.90
-0.52 (-6.20%)
At close: Aug 1, 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 | 8.28 | 8.28 | 7.90 | 7.90 | - | -6.20% | 2,841 |
| Jul 31, 2025 | 8.35 | 8.50 | 8.26 | 8.42 | - | 3.08% | 3,161 |
| Jul 30, 2025 | 8.16 | 8.20 | 8.16 | 8.17 | - | -0.20% | 195 |
| Jul 29, 2025 | 8.46 | 8.50 | 8.18 | 8.19 | - | -0.94% | 8,577 |
| Jul 28, 2025 | 8.52 | 8.54 | 8.27 | 8.27 | - | 0.63% | 2,511 |
| Jul 25, 2025 | 8.36 | 8.47 | 8.21 | 8.21 | - | -1.77% | 648 |
| Jul 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | -4.78% | 3,915 |
| Jul 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | - | - | 3,963 |
| Jul 22, 2025 | 8.52 | 8.78 | 8.47 | 8.78 | - | 2.86% | 164 |
| Jul 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | - | 2,627 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.52 | 8.54 | - | 0.92% | 4,440 |
| Jul 17, 2025 | 8.36 | 8.50 | 8.34 | 8.46 | - | 1.29% | 4,823 |
| Jul 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | 366 |
| Jul 15, 2025 | 8.22 | 8.35 | 8.13 | 8.35 | - | 7.19% | 4,486 |
| Jul 14, 2025 | 7.76 | 7.79 | 7.76 | 7.79 | - | -0.10% | 364 |
| Jul 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.91% | 860 |
| Jul 10, 2025 | 7.78 | 7.78 | 7.73 | 7.73 | - | -1.80% | 860 |
| Jul 9, 2025 | 7.94 | 7.94 | 7.87 | 7.87 | - | -0.91% | 1,440 |
| Jul 8, 2025 | 7.85 | 7.94 | 7.85 | 7.94 | - | 1.04% | 269 |
| Jul 7, 2025 | 7.82 | 7.91 | 7.82 | 7.86 | - | -0.51% | 228 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jul 3, 2025 | 7.97 | 7.98 | 7.90 | 7.90 | - | -2.92% | 1,482 |
| Jul 2, 2025 | 8.01 | 8.14 | 7.94 | 8.14 | - | 16.05% | 142 |
| Jul 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | - | 10,410 |
| Jun 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | - | 8,856 |
| Jun 27, 2025 | 7.00 | 7.02 | 7.00 | 7.01 | - | 2.01% | 2,286 |
| Jun 26, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | - | -2.50% | 312 |
| Jun 25, 2025 | 7.12 | 7.20 | 7.05 | 7.05 | - | -0.65% | 1,688 |
| Jun 24, 2025 | 7.01 | 7.10 | 6.95 | 7.10 | - | 0.77% | 3,749 |
| Jun 23, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | - | 1,880 |
| Jun 20, 2025 | 7.12 | 7.12 | 7.03 | 7.04 | - | -0.93% | 12,827 |
| Jun 19, 2025 | 7.07 | 7.21 | 7.07 | 7.11 | - | 0.82% | 36,312 |
| Jun 18, 2025 | 7.08 | 7.11 | 7.05 | 7.05 | - | 2.03% | 65 |
| Jun 17, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | - | - |
| Jun 16, 2025 | 6.95 | 6.99 | 6.83 | 6.91 | - | -7.54% | 632 |
| Jun 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | - |
| Jun 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | - |
| Jun 11, 2025 | 7.38 | 7.48 | 7.38 | 7.48 | - | 0.43% | 30 |
| Jun 10, 2025 | 7.49 | 7.49 | 7.38 | 7.44 | - | -0.45% | 1,877 |
| Jun 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 242 |
| Jun 6, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 906 |
| Jun 5, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 1,715 |
| Jun 4, 2025 | 7.34 | 7.48 | 7.32 | 7.48 | - | 4.01% | 943 |
| Jun 3, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | - | 0.33% | 1,200 |
| Jun 2, 2025 | 7.21 | 7.22 | 7.13 | 7.17 | - | -0.36% | 468 |
| May 30, 2025 | 7.28 | 7.32 | 7.19 | 7.19 | - | -2.57% | 779 |
| May 29, 2025 | 7.58 | 7.58 | 7.32 | 7.38 | - | -0.30% | 4,803 |
| May 28, 2025 | 7.38 | 7.43 | 7.38 | 7.40 | - | 1.12% | 67 |
| May 27, 2025 | 7.40 | 7.40 | 7.32 | 7.32 | - | -1.08% | 1,057 |
| May 26, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | - | 1.79% | 161 |