Fresenius Medical Care AG (FRA:FMEA)
Germany · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
At close: Jul 29, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | - |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Jul 30, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | - | - | 1,300 |
| Jul 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.91% | 30 |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -1.79% | 30 |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.75% | 30 |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1.79% | 30 |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.75% | - |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 30 |
| Jul 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 30 |
| Jul 17, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | - | 1.75% | 30 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 16 |
| Jul 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1.75% | - |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 16 |
| Jul 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 16 |
| Jul 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 16 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -2.52% | 16 |
| Jul 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.85% | 49 |
| Jul 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | 49 |
| Jul 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -2.50% | 49 |
| Jul 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | - |
| Jul 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | - |
| Jul 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jun 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| Jun 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.71% | 49 |
| Jun 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.85% | - |
| Jun 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | 49 |
| Jun 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.85% | - |
| Jun 23, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | - | 3.51% | 49 |
| Jun 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 46 |
| Jun 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -2.56% | 46 |
| Jun 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -3.31% | - |
| Jun 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.82% | 46 |
| Jun 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 46 |
| Jun 13, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | - | 0.83% | 46 |
| Jun 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -3.20% | 46 |
| Jun 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.57% | 46 |
| Jun 10, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | - | 3.25% | 46 |
| Jun 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -1.60% | 8 |
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 8 |
| Jun 5, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | - | 1.63% | 8 |
| Jun 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | 1,300 |
| Jun 3, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | - | 0.82% | 1,300 |
| Jun 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.81% | - |
| May 30, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | - | -3.91% | 1,000 |
| May 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.79% | - |
| May 28, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | - | -1.55% | - |
| May 27, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | - | 2.38% | - |
| May 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | 1,000 |