JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 45.00
+0.60 (1.35%)
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 | 45.60 | 45.60 | 45.40 | 45.60 | - | -0.44% | 149 |
| Jul 31, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | - | 1.78% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1.35% | 149 |
| Jul 29, 2025 | 44.40 | 44.40 | 44.20 | 44.40 | - | 2.30% | 149 |
| Jul 28, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | - | -1.81% | 149 |
| Jul 25, 2025 | 44.20 | 44.20 | 44.00 | 44.20 | - | -0.45% | 149 |
| Jul 24, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | - | -0.45% | - |
| Jul 23, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | - | -4.29% | 149 |
| Jul 22, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | - | 4.02% | 149 |
| Jul 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.45% | 149 |
| Jul 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -1.76% | 149 |
| Jul 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -2.58% | 149 |
| Jul 16, 2025 | 46.60 | 46.60 | 46.40 | 46.60 | - | 3.10% | 149 |
| Jul 15, 2025 | 45.20 | 45.40 | 45.20 | 45.20 | - | 0.44% | 149 |
| Jul 14, 2025 | 45.00 | 45.20 | 45.00 | 45.00 | - | -10.89% | 149 |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 149 |
| Jul 10, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | - | - | 149 |
| Jul 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2.23% | - |
| Jul 8, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | - | 2.07% | 149 |
| Jul 7, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | - | 2.98% | 149 |
| Jul 4, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | - | - | 149 |
| Jul 3, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | - | -2.89% | 149 |
| Jul 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -0.82% | - |
| Jul 1, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | - | -1.21% | - |
| Jun 30, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | - | 0.82% | - |
| Jun 27, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | - | -1.61% | 149 |
| Jun 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -1.39% | - |
| Jun 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 149 |
| Jun 24, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | - | 1.00% | - |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 0.40% | - |
| Jun 20, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | - | -2.35% | 149 |
| Jun 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3.66% | 149 |
| Jun 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -1.60% | - |
| Jun 17, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | - | 3.31% | - |
| Jun 16, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | - | -2.02% | - |
| Jun 13, 2025 | 49.80 | 49.80 | 49.40 | 49.40 | - | -1.20% | 149 |
| Jun 12, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | - | -1.96% | - |
| Jun 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 149 |
| Jun 10, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | - | 0.99% | 149 |
| Jun 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | - |
| Jun 6, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | - | - | 149 |
| Jun 5, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | - | 1.81% | - |
| Jun 4, 2025 | 50.00 | 50.00 | 49.40 | 49.60 | - | 1.22% | - |
| Jun 3, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | - | -3.92% | 149 |
| Jun 2, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | - | - | - |
| May 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 149 |
| May 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.97% | 149 |
| May 28, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | - | -0.96% | - |
| May 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | - |
| May 26, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | - | -1.87% | 149 |