Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 5.17
-0.11 (-2.08%)
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 | 5.22 | 5.22 | 5.17 | 5.17 | - | -2.08% | - |
| Jul 31, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | - | -1.31% | - |
| Jul 30, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | - | -0.56% | - |
| Jul 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | -0.19% | - |
| Jul 28, 2025 | 5.47 | 5.47 | 5.39 | 5.39 | - | 0.94% | - |
| Jul 25, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | - | -0.56% | - |
| Jul 24, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | - | 3.87% | - |
| Jul 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 0.78% | - |
| Jul 22, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | - | - | - |
| Jul 21, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | - | 0.59% | - |
| Jul 18, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | - | 0.99% | - |
| Jul 17, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | - | -2.13% | - |
| Jul 16, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | - | -0.77% | - |
| Jul 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jul 14, 2025 | 5.19 | 5.21 | 5.19 | 5.20 | - | -2.62% | - |
| Jul 11, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | - | 1.91% | - |
| Jul 10, 2025 | 5.72 | 5.72 | 5.24 | 5.24 | - | -6.60% | - |
| Jul 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 0.72% | - |
| Jul 8, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | - | 4.50% | - |
| Jul 7, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 0.19% | - |
| Jul 4, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | - | -1.12% | - |
| Jul 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | 1.13% | - |
| Jul 2, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | - | -2.03% | - |
| Jul 1, 2025 | 5.45 | 5.45 | 5.43 | 5.43 | - | -2.86% | - |
| Jun 30, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | 4.88% | - |
| Jun 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 0.19% | - |
| Jun 26, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | - | -1.12% | - |
| Jun 25, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | - | 0.75% | - |
| Jun 24, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | - | 0.38% | - |
| Jun 23, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | -0.75% | - |
| Jun 20, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | -0.56% | - |
| Jun 19, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | - | -0.37% | - |
| Jun 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | -0.18% | - |
| Jun 17, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 0.74% | - |
| Jun 16, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | - | -0.19% | - |
| Jun 13, 2025 | 5.36 | 5.39 | 5.36 | 5.39 | - | -1.64% | - |
| Jun 12, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | - | -1.62% | - |
| Jun 11, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | - | 0.72% | - |
| Jun 10, 2025 | 5.57 | 5.57 | 5.53 | 5.53 | - | -0.90% | - |
| Jun 9, 2025 | 5.25 | 5.58 | 5.25 | 5.58 | - | 6.90% | - |
| Jun 6, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | 0.97% | - |
| Jun 5, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | -2.27% | - |
| Jun 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.95% | - |
| Jun 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | 0.38% | - |
| Jun 2, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | - | 1.56% | - |
| May 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | -0.96% | - |
| May 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | 0.58% | - |
| May 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -0.58% | - |
| May 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | -3.53% | - |
| May 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | 0.37% | - |