A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany · Delayed Price · Currency is EUR 0.3400
+0.0060 (1.80%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.62% | 60,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -5.29% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.80% | 60,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.60% | 60,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.84% | 60,000 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 0.62% | 60,000 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2.53% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.64% | 60,000 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.29% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.65% | 60,000 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 60,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.90% | 60,000 |
| Jul 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | -0.63% | 60,000 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.24% | 60,000 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 60,000 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.62% | 60,000 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 5.19% | 60,000 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.28% | - |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.96% | 60,000 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.66% | 60,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -2.56% | 60,000 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -4.88% | 60,000 |
| Jul 2, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 17.14% | 60,000 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.50% | - |
| Jun 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.92% | - |
| Jun 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.64% | 3,400 |
| Jun 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.88% | - |
| Jun 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.23% | 3,400 |
| Jun 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.65% | - |
| Jun 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.65% | 3,400 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 35,517 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.92% | 35,517 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.89% | 35,517 |
| Jun 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.24% | 35,517 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.26% | - |
| Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.63% | 35,517 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | - |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.32% | 3,400 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 35,517 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2.70% | 35,517 |
| Jun 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | -3.27% | 35,517 |
| May 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6.25% | 35,517 |
| May 29, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -5.26% | 35,517 |
| May 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | - |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 7.04% | 35,517 |