AdCapital AG (FRA:ADC)
Germany · Delayed Price · Currency is EUR 1.560
0.00 (0.00%)
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 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | - |
| Jul 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.64% | 700 |
| Jul 29, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | - | 0.64% | 700 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | - |
| Jul 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,600 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 1,200 |
| Jul 14, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | - | 2.63% | 3,600 |
| Jul 11, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | - | 2.70% | 1,440 |
| Jul 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,500 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jul 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jul 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jul 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jun 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jun 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,400 |
| Jun 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jun 25, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | - | 4.96% | 1,400 |
| Jun 24, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.71% | 200 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9.37% | 600 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 608 |
| Jun 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2.40% | - |
| Jun 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 608 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 608 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 13, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | -5.30% | 608 |
| Jun 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 372 |
| Jun 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jun 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.76% | 2,200 |
| Jun 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Jun 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 2,200 |
| Jun 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.77% | 2,200 |
| Jun 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,200 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 2,200 |
| Jun 2, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | - | -7.80% | 2,200 |
| May 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | 1,800 |
| May 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | 600 |
| May 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | - |
| May 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | 600 |
| May 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1.44% | 1,750 |