Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 6.06
+0.02 (0.33%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.15 | 6.65 | 6.06 | 6.53 | - | 8.11% | 19,483 |
| Jul 31, 2025 | 6.16 | 6.19 | 6.00 | 6.04 | - | -2.52% | 16,091 |
| Jul 30, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | - | 1.11% | 4,500 |
| Jul 29, 2025 | 6.23 | 6.23 | 6.13 | 6.13 | - | -1.13% | - |
| Jul 28, 2025 | 6.53 | 6.53 | 6.20 | 6.20 | - | -3.03% | 4,500 |
| Jul 25, 2025 | 6.27 | 6.59 | 6.27 | 6.40 | - | 1.98% | 4,500 |
| Jul 24, 2025 | 6.41 | 6.41 | 6.27 | 6.27 | - | -1.75% | - |
| Jul 23, 2025 | 6.21 | 6.50 | 6.21 | 6.38 | - | 2.90% | 16,300 |
| Jul 22, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | - | 2.38% | - |
| Jul 21, 2025 | 6.16 | 6.28 | 6.06 | 6.06 | - | -5.37% | 1,700 |
| Jul 18, 2025 | 6.30 | 6.40 | 6.23 | 6.40 | - | 4.91% | 4,800 |
| Jul 17, 2025 | 6.07 | 6.24 | 6.07 | 6.10 | - | 0.43% | 600 |
| Jul 16, 2025 | 6.03 | 6.08 | 6.03 | 6.08 | - | 0.50% | 3,000 |
| Jul 15, 2025 | 6.04 | 6.23 | 6.04 | 6.05 | - | 0.47% | 3,000 |
| Jul 14, 2025 | 5.96 | 6.15 | 5.96 | 6.02 | - | - | 5,240 |
| Jul 11, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | - | -2.34% | 8,926 |
| Jul 10, 2025 | 5.98 | 6.33 | 5.98 | 6.16 | - | -0.55% | 8,926 |
| Jul 9, 2025 | 5.98 | 6.20 | 5.98 | 6.20 | - | 3.54% | 5,500 |
| Jul 8, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | - | 1.08% | 4,400 |
| Jul 7, 2025 | 5.96 | 6.11 | 5.92 | 5.92 | - | - | 4,400 |
| Jul 4, 2025 | 5.91 | 6.12 | 5.91 | 5.92 | - | 0.03% | 4,000 |
| Jul 3, 2025 | 5.92 | 6.17 | 5.92 | 5.92 | - | 0.14% | 8,533 |
| Jul 2, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | - | 2.11% | 885 |
| Jul 1, 2025 | 5.62 | 5.90 | 5.62 | 5.79 | - | 0.98% | 115 |
| Jun 30, 2025 | 5.78 | 5.78 | 5.73 | 5.73 | - | 4.67% | 3,435 |
| Jun 27, 2025 | 5.53 | 5.75 | 5.48 | 5.48 | - | -0.65% | 16,776 |
| Jun 26, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | - | -1.92% | - |
| Jun 25, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | - | 0.57% | 250 |
| Jun 24, 2025 | 5.61 | 5.61 | 5.59 | 5.59 | - | -3.59% | - |
| Jun 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3.54% | 100 |
| Jun 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2.12% | 250 |
| Jun 19, 2025 | 5.52 | 5.55 | 5.48 | 5.48 | - | -1.90% | 250 |
| Jun 18, 2025 | 5.54 | 5.59 | 5.54 | 5.59 | - | 1.27% | 5,000 |
| Jun 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -0.36% | - |
| Jun 16, 2025 | 5.90 | 5.90 | 5.54 | 5.54 | - | 1.02% | 20,490 |
| Jun 13, 2025 | 5.61 | 5.61 | 5.48 | 5.48 | - | -3.82% | 176 |
| Jun 12, 2025 | 5.66 | 5.83 | 5.66 | 5.70 | - | 1.06% | 176 |
| Jun 11, 2025 | 5.74 | 5.88 | 5.64 | 5.64 | - | -0.74% | 425 |
| Jun 10, 2025 | 5.66 | 5.83 | 5.66 | 5.68 | - | 0.21% | 23,500 |
| Jun 9, 2025 | 5.60 | 5.67 | 5.60 | 5.67 | - | 2.35% | - |
| Jun 6, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | - | 0.36% | 250 |
| Jun 5, 2025 | 5.77 | 5.77 | 5.52 | 5.52 | - | -4.43% | 250 |
| Jun 4, 2025 | 5.46 | 5.78 | 5.46 | 5.78 | - | 6.29% | 200 |
| Jun 3, 2025 | 5.81 | 5.81 | 5.44 | 5.44 | - | -1.45% | 400 |
| Jun 2, 2025 | 5.59 | 5.59 | 5.52 | 5.52 | - | -1.89% | 529 |
| May 30, 2025 | 5.53 | 5.80 | 5.53 | 5.62 | - | 1.48% | 150 |
| May 29, 2025 | 5.74 | 5.74 | 5.54 | 5.54 | - | -0.75% | 600 |
| May 28, 2025 | 5.55 | 5.62 | 5.55 | 5.58 | - | 0.32% | 600 |
| May 27, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | - | 0.69% | - |
| May 26, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | 1.36% | 250 |