Archrock, Inc. (FRA:54E)
Germany · Delayed Price · Currency is EUR 20.00
+0.30 (1.52%)
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 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 20 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2.00% | 1,178 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.52% | 1,178 |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | - | 1,178 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1.55% | 1,178 |
| Jul 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1.04% | - |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -1.03% | 1,178 |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -2.51% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | 1,178 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 0.51% | 1,178 |
| Jul 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.50% | 1,178 |
| Jul 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -1.49% | 1,178 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.02% | 1,178 |
| Jul 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | - | 1,178 |
| Jul 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | - | 1,178 |
| Jul 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -2.94% | 1,178 |
| Jul 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -1.92% | 1,178 |
| Jul 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 1,178 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 1,178 |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Jul 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | - |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -1.87% | - |
| Jun 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | - |
| Jun 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2.86% | 1,178 |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Jun 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | - |
| Jun 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -2.78% | - |
| Jun 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 1,178 |
| Jun 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 1,178 |
| Jun 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 1,178 |
| Jun 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2.86% | - |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -1.87% | - |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | - |
| Jun 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.93% | 1,178 |
| Jun 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | 1,178 |
| Jun 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -4.42% | 1,178 |
| Jun 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -1.74% | 1,178 |
| Jun 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2.68% | - |
| Jun 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1.82% | 1,178 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -2.65% | 1,178 |
| Jun 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.80% | 1,178 |
| Jun 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1.83% | 234 |
| Jun 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 234 |
| May 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -2.65% | 234 |
| May 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.80% | 234 |
| May 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2.78% | - |
| May 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.92% | - |
| May 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1.87% | 234 |