Skip to main content
logo
Addex Therapeutics Ltd (FRA:APE)
Germany flag Germany · Delayed Price · Currency is EUR
0.0320
-0.0455 (-58.71%)
At close: Jul 30, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.060.060.0670.59%-
Jul 31, 20250.060.060.030.030.036.25%-
Jul 30, 20250.050.050.030.030.03-58.71%-
Jul 29, 20250.060.080.060.080.08121.43%690
Jul 28, 20250.060.060.040.040.04--
Jul 25, 20250.060.060.040.040.04--
Jul 24, 20250.060.060.040.040.04-55.70%-
Jul 23, 20250.060.080.060.080.08125.71%681
Jul 22, 20250.060.060.040.040.04--
Jul 21, 20250.060.060.040.040.04-5.41%-
Jul 18, 20250.060.060.040.040.04-36.75%-
Jul 17, 20250.060.060.060.060.0658.11%-
Jul 16, 20250.060.060.040.040.04--
Jul 15, 20250.040.040.040.040.04--
Jul 14, 20250.060.060.040.040.04-2.63%-
Jul 11, 20250.060.060.040.040.04--
Jul 10, 20250.060.060.040.040.04-35.04%-
Jul 9, 20250.060.060.060.060.0658.11%-
Jul 8, 20250.060.080.040.040.04-36.21%11,319
Jul 7, 20250.060.060.060.060.0656.76%-
Jul 4, 20250.060.060.040.040.04-38.84%-
Jul 3, 20250.060.060.060.060.0663.51%-
Jul 2, 20250.060.060.040.040.042.78%-
Jul 1, 20250.060.060.040.040.04-37.93%-
Jun 30, 20250.060.060.060.060.060.87%-
Jun 27, 20250.060.060.060.060.0659.72%-
Jun 26, 20250.060.060.040.040.04-2.70%-
Jun 25, 20250.060.060.040.040.042.78%-
Jun 24, 20250.060.060.040.040.04--
Jun 23, 20250.060.060.040.040.04-2.70%-
Jun 20, 20250.060.060.040.040.04--
Jun 19, 20250.060.060.040.040.045.71%-
Jun 18, 20250.060.060.040.040.04--
Jun 17, 20250.060.060.040.040.04-49.28%-
Jun 16, 20250.060.070.060.070.0715.97%38,594
Jun 13, 20250.060.060.060.060.061.71%-
Jun 12, 20250.060.060.060.060.06-0.85%-
Jun 11, 20250.060.060.060.060.06-0.84%-
Jun 10, 20250.060.060.060.060.060.85%-
Jun 9, 20250.060.060.060.060.06-0.84%-
Jun 6, 20250.060.060.060.060.063.48%-
Jun 5, 20250.060.060.060.060.06-9.45%-
Jun 4, 20250.060.060.060.060.0611.40%1,447
Jun 3, 20250.060.060.060.060.065.56%-
Jun 2, 20250.060.060.050.050.05-1.82%-
May 30, 20250.060.060.060.060.06--
May 29, 20250.060.060.060.060.06-3.51%-
May 28, 20250.060.060.060.060.06-0.87%-
May 27, 20250.060.060.060.060.061.77%-
May 26, 20250.060.060.060.060.06--