Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG (FRA:EFF)
Germany · Delayed Price · Currency is EUR 0.3400
-0.0300 (-8.11%)
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 | 0.34 | 0.34 | 0.34 | 0.34 | - | -5.56% | - |
| Jul 31, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | - | -2.70% | 27 |
| Jul 30, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | - | - | 2,655 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3.93% | 27 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | - | -2.73% | 27 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 445 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 445 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 445 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -2.66% | 445 |
| Jul 21, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | - | 1.62% | 445 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 6,000 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | -4.64% | 6,000 |
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 82 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | - | 82 |
| Jul 14, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 10.86% | 1,952 |
| Jul 11, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | - | -6.42% | 10,556 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | - | 174 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3.89% | 22,090 |
| Jul 8, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | - | 10.43% | 22,090 |
| Jul 7, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 4.49% | 11,500 |
| Jul 4, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | - | 1.96% | 159 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 6.99% | 43,721 |
| Jul 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | -2.05% | 30 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | 2.10% | 7,779 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 9,756 |
| Jun 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | -4.67% | 472 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -0.66% | 1 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 178 |
| Jun 24, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 3.42% | 79 |
| Jun 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | - | 16 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | - | 1,674 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.31% | 79 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.42% | 23,049 |
| Jun 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 4.29% | 23,049 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.10% | 12,083 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 0.70% | 12,083 |
| Jun 12, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | -4.70% | 56,030 |
| Jun 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | -0.67% | 16 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,452 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,452 |
| Jun 6, 2025 | 0.27 | 0.33 | 0.27 | 0.30 | - | - | 564 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 205 |
| Jun 4, 2025 | 0.26 | 0.34 | 0.26 | 0.30 | - | 1.35% | 11,551 |
| Jun 3, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | - | 22 |
| Jun 2, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | - | -14.45% | 2,085 |
| May 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 100 |
| May 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 9.49% | 2,600 |
| May 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 7,595 |
| May 27, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | - | -3.07% | 7,595 |
| May 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.88% | 545 |