Noble Corporation plc (FRA:85V1)
Germany · Delayed Price · Currency is EUR 23.35
-0.90 (-3.71%)
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 | 23.05 | 23.05 | 22.45 | 22.45 | - | -4.06% | - |
| Jul 31, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | - | -3.51% | - |
| Jul 30, 2025 | 24.15 | 24.25 | 24.10 | 24.25 | - | -2.81% | 100 |
| Jul 29, 2025 | 24.70 | 24.95 | 24.70 | 24.95 | - | 2.46% | 100 |
| Jul 28, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | - | - | 100 |
| Jul 25, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | - | 1.67% | 100 |
| Jul 24, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | - | 3.46% | - |
| Jul 23, 2025 | 22.85 | 23.15 | 22.85 | 23.15 | - | 2.43% | 100 |
| Jul 22, 2025 | 22.45 | 22.60 | 22.45 | 22.60 | - | -2.38% | - |
| Jul 21, 2025 | 22.80 | 23.15 | 22.75 | 23.15 | - | 0.87% | 2,069 |
| Jul 18, 2025 | 22.75 | 22.95 | 22.75 | 22.95 | - | 0.44% | 2,069 |
| Jul 17, 2025 | 22.65 | 22.85 | 22.60 | 22.85 | - | -2.14% | 2,069 |
| Jul 16, 2025 | 23.15 | 23.35 | 23.15 | 23.35 | - | -4.11% | 2,069 |
| Jul 15, 2025 | 24.15 | 24.35 | 24.15 | 24.35 | - | -4.70% | 2,069 |
| Jul 14, 2025 | 25.40 | 25.55 | 25.35 | 25.55 | - | -1.54% | 2,069 |
| Jul 11, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | - | 1.57% | 2,069 |
| Jul 10, 2025 | 25.70 | 25.70 | 25.55 | 25.55 | - | - | 2,069 |
| Jul 9, 2025 | 25.40 | 25.55 | 25.40 | 25.55 | - | 7.13% | - |
| Jul 8, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.42% | 2,069 |
| Jul 7, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | - | 0.42% | 2,069 |
| Jul 4, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | 0.85% | 2,069 |
| Jul 3, 2025 | 24.05 | 24.05 | 23.65 | 23.65 | - | 2.16% | - |
| Jul 2, 2025 | 22.90 | 23.15 | 22.90 | 23.15 | - | 4.51% | - |
| Jul 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -0.23% | - |
| Jun 30, 2025 | 22.55 | 23.25 | 22.20 | 22.20 | - | -2.42% | 2,069 |
| Jun 27, 2025 | 22.55 | 22.75 | 22.55 | 22.75 | - | -1.09% | 19 |
| Jun 26, 2025 | 22.95 | 23.00 | 22.95 | 23.00 | - | -0.43% | - |
| Jun 25, 2025 | 22.95 | 23.10 | 22.95 | 23.10 | - | -3.14% | 19 |
| Jun 24, 2025 | 23.50 | 23.85 | 23.50 | 23.85 | - | -4.02% | 19 |
| Jun 23, 2025 | 24.50 | 24.85 | 24.50 | 24.85 | - | 0.61% | 100 |
| Jun 20, 2025 | 24.75 | 24.75 | 24.70 | 24.70 | - | -0.60% | 100 |
| Jun 19, 2025 | 24.75 | 25.75 | 24.75 | 24.85 | - | -1.00% | 100 |
| Jun 18, 2025 | 24.90 | 25.10 | 24.85 | 25.10 | - | -0.99% | - |
| Jun 17, 2025 | 24.85 | 25.35 | 24.85 | 25.35 | - | 3.47% | - |
| Jun 16, 2025 | 24.75 | 25.85 | 24.50 | 24.50 | - | -3.92% | 250 |
| Jun 13, 2025 | 26.50 | 26.60 | 24.95 | 25.50 | - | 3.24% | 245 |
| Jun 12, 2025 | 24.90 | 25.35 | 24.70 | 24.70 | - | -1.98% | 20 |
| Jun 11, 2025 | 24.80 | 25.70 | 24.80 | 25.20 | - | -1.37% | 220 |
| Jun 10, 2025 | 24.30 | 25.55 | 24.30 | 25.55 | - | 5.80% | 541 |
| Jun 9, 2025 | 23.75 | 24.15 | 23.75 | 24.15 | - | 4.55% | - |
| Jun 6, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | - | 1.54% | 316 |
| Jun 5, 2025 | 22.70 | 22.75 | 22.70 | 22.75 | - | -3.40% | 316 |
| Jun 4, 2025 | 23.20 | 23.55 | 23.20 | 23.55 | - | 3.52% | 316 |
| Jun 3, 2025 | 22.40 | 22.75 | 22.40 | 22.75 | - | -0.22% | 316 |
| Jun 2, 2025 | 21.35 | 22.95 | 21.30 | 22.80 | - | 2.93% | 316 |
| May 30, 2025 | 22.05 | 22.15 | 22.05 | 22.15 | - | 0.91% | 3,503 |
| May 29, 2025 | 21.60 | 21.95 | 21.55 | 21.95 | - | 1.15% | - |
| May 28, 2025 | 21.50 | 22.45 | 21.50 | 21.70 | - | 4.08% | 3,503 |
| May 27, 2025 | 20.95 | 20.95 | 20.85 | 20.85 | - | -0.95% | - |
| May 26, 2025 | 21.15 | 21.15 | 20.45 | 21.05 | - | 3.95% | 48 |