Rigsave S.P.A. (FRA:H68)
Germany · Delayed Price · Currency is EUR 3.370
-0.010 (-0.30%)
At close: Jul 28, 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 | 3.50 | 3.50 | 3.40 | 3.40 | - | 0.89% | 60 |
| Jul 31, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | - | 1.20% | 1,000 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.33 | 3.33 | - | -1.77% | 100 |
| Jul 29, 2025 | 3.46 | 3.46 | 3.39 | 3.39 | - | 0.59% | 835 |
| Jul 28, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.30% | 1,312 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -0.29% | 1,312 |
| Jul 24, 2025 | 3.32 | 3.40 | 3.30 | 3.39 | - | -2.87% | 1,312 |
| Jul 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | - | 3,400 |
| Jul 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | -1.69% | 23 |
| Jul 21, 2025 | 3.12 | 3.60 | 3.12 | 3.55 | - | 4.72% | 4,921 |
| Jul 18, 2025 | 3.24 | 3.50 | 3.24 | 3.39 | - | 4.95% | 1,020 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.23 | 3.23 | - | -0.62% | 2,490 |
| Jul 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | 5,107 |
| Jul 15, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | - | -1.22% | 590 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | - | - | 40 |
| Jul 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | - | 15 |
| Jul 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | - | -2.37% | 450 |
| Jul 9, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | - | 2.43% | 2,025 |
| Jul 8, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | - | 3.13% | 260 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | - | -3.04% | 970 |
| Jul 4, 2025 | 3.38 | 3.38 | 3.29 | 3.29 | - | 1.54% | 530 |
| Jul 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.52% | 5,600 |
| Jul 2, 2025 | 3.24 | 3.34 | 3.22 | 3.29 | - | 1.54% | 5,600 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 2,622 |
| Jun 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 540 |
| Jun 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.93% | 58 |
| Jun 26, 2025 | 3.14 | 3.26 | 3.14 | 3.21 | - | -1.23% | 1,233 |
| Jun 25, 2025 | 3.26 | 3.26 | 3.20 | 3.25 | - | - | 345 |
| Jun 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1.25% | 1,747 |
| Jun 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | - | 1,747 |
| Jun 20, 2025 | 3.24 | 3.24 | 3.16 | 3.21 | - | 0.31% | 1,323 |
| Jun 19, 2025 | 3.36 | 3.40 | 3.16 | 3.20 | - | -3.61% | 1,520 |
| Jun 18, 2025 | 3.24 | 3.36 | 3.24 | 3.32 | - | 3.11% | 827 |
| Jun 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.31% | 1,573 |
| Jun 16, 2025 | 3.19 | 3.26 | 3.04 | 3.23 | - | 1.57% | 1,573 |
| Jun 13, 2025 | 3.36 | 3.36 | 3.18 | 3.18 | - | -0.31% | 20 |
| Jun 12, 2025 | 3.38 | 3.38 | 3.10 | 3.19 | - | -6.18% | 2,796 |
| Jun 11, 2025 | 3.22 | 3.40 | 3.22 | 3.40 | - | 2.41% | 2,001 |
| Jun 10, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | - | -0.60% | 150 |
| Jun 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 125 |
| Jun 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 300 |
| Jun 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 50 |
| Jun 4, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | - | -1.76% | 40 |
| Jun 3, 2025 | 3.34 | 3.52 | 3.34 | 3.40 | - | -1.16% | 2,132 |
| Jun 2, 2025 | 3.56 | 3.58 | 3.32 | 3.44 | - | -3.37% | 2,614 |
| May 30, 2025 | 3.49 | 3.56 | 3.30 | 3.56 | - | 1.14% | 2,861 |
| May 29, 2025 | 3.38 | 3.70 | 3.32 | 3.52 | - | 4.14% | 19,947 |
| May 28, 2025 | 3.25 | 3.62 | 3.25 | 3.38 | - | -3.98% | 14,292 |
| May 27, 2025 | 3.48 | 3.64 | 3.22 | 3.52 | - | 4.14% | 16,860 |
| May 26, 2025 | 3.10 | 3.70 | 3.10 | 3.38 | - | -1.17% | 22,143 |