Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 18.70
-1.05 (-5.32%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -2.94% | 165 |
| Jul 31, 2025 | 19.90 | 19.90 | 18.70 | 18.70 | - | -5.32% | 165 |
| Jul 30, 2025 | 19.90 | 19.90 | 19.75 | 19.75 | - | -1.25% | 450 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -1.96% | 450 |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.49% | 450 |
| Jul 25, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | - | - | 450 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1.00% | - |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 2.55% | 10 |
| Jul 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -2.00% | 10 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 0.50% | 10 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1.02% | 10 |
| Jul 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -2.48% | 10 |
| Jul 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 10 |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3.00% | 10 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | 10 |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.48% | 10 |
| Jul 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.98% | 10 |
| Jul 9, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | - | 3.54% | 10 |
| Jul 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -1.00% | 1 |
| Jul 7, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | - | -2.44% | 1 |
| Jul 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2.50% | 351 |
| Jul 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.01% | - |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.50% | - |
| Jul 1, 2025 | 19.15 | 19.90 | 19.05 | 19.90 | - | 4.19% | 351 |
| Jun 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | - |
| Jun 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | 106 |
| Jun 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jun 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.80% | 106 |
| Jun 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | -1.32% | - |
| Jun 23, 2025 | 18.55 | 19.00 | 18.55 | 19.00 | - | 0.53% | 106 |
| Jun 20, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | - | 1.61% | 100 |
| Jun 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.36% | 66 |
| Jun 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | -1.08% | - |
| Jun 17, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -1.59% | - |
| Jun 16, 2025 | 18.20 | 18.85 | 18.20 | 18.85 | - | 2.45% | 66 |
| Jun 13, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | - | -4.66% | 400 |
| Jun 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -2.03% | - |
| Jun 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 4.23% | 400 |
| Jun 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | 7 |
| Jun 9, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | - | 1.61% | 7 |
| Jun 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -0.80% | 50 |
| Jun 5, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | -3.10% | 50 |
| Jun 4, 2025 | 18.70 | 19.35 | 18.70 | 19.35 | - | 1.57% | 50 |
| Jun 3, 2025 | 18.25 | 19.05 | 18.25 | 19.05 | - | 2.14% | 110 |
| Jun 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | -4.36% | 100 |
| May 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -2.26% | 100 |
| May 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | 1.79% | 50 |
| May 28, 2025 | 19.35 | 19.65 | 19.35 | 19.60 | - | 2.35% | 50 |
| May 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | -1.54% | - |
| May 26, 2025 | 19.05 | 19.45 | 19.05 | 19.45 | - | 1.83% | 150 |