Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 83.50
+0.40 (0.48%)
At close: Aug 1, 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 | 82.44 | 82.44 | 82.44 | 82.44 | - | -0.79% | - |
| Jul 31, 2025 | 80.00 | 83.10 | 79.90 | 83.10 | - | -4.97% | 3,103 |
| Jul 30, 2025 | 86.30 | 87.45 | 85.04 | 87.45 | - | 1.69% | 370 |
| Jul 29, 2025 | 85.70 | 87.02 | 85.65 | 86.00 | - | 0.39% | 212 |
| Jul 28, 2025 | 83.00 | 85.67 | 82.59 | 85.67 | - | 4.42% | 207 |
| Jul 25, 2025 | 83.05 | 83.05 | 82.04 | 82.04 | - | -1.28% | 1,945 |
| Jul 24, 2025 | 83.09 | 83.13 | 82.39 | 83.10 | - | 1.22% | 1,945 |
| Jul 23, 2025 | 83.57 | 83.57 | 82.10 | 82.10 | - | -2.29% | 1,625 |
| Jul 22, 2025 | 86.40 | 86.40 | 84.02 | 84.02 | - | -3.96% | 1,600 |
| Jul 21, 2025 | 87.50 | 87.50 | 85.74 | 87.48 | - | 1.25% | 732 |
| Jul 18, 2025 | 86.23 | 87.32 | 85.75 | 86.40 | - | 0.59% | 2,823 |
| Jul 17, 2025 | 86.94 | 86.94 | 85.89 | 85.89 | - | 1.38% | 40 |
| Jul 16, 2025 | 86.34 | 86.34 | 83.38 | 84.72 | - | -3.63% | 78 |
| Jul 15, 2025 | 86.61 | 87.91 | 86.46 | 87.91 | - | 3.56% | 65 |
| Jul 14, 2025 | 85.49 | 86.79 | 84.39 | 84.89 | - | -1.23% | 47 |
| Jul 11, 2025 | 85.55 | 85.95 | 85.55 | 85.95 | - | 0.49% | 16 |
| Jul 10, 2025 | 84.30 | 85.53 | 84.30 | 85.53 | - | -0.19% | 16 |
| Jul 9, 2025 | 84.48 | 85.69 | 84.48 | 85.69 | - | 1.49% | 16 |
| Jul 8, 2025 | 83.05 | 84.50 | 83.05 | 84.43 | - | 1.00% | 20 |
| Jul 7, 2025 | 82.45 | 83.59 | 82.44 | 83.59 | - | 0.97% | 6,508 |
| Jul 4, 2025 | 82.58 | 83.69 | 81.80 | 82.79 | - | -0.98% | 610 |
| Jul 3, 2025 | 83.20 | 84.14 | 83.20 | 83.61 | - | -0.42% | 20 |
| Jul 2, 2025 | 81.67 | 83.96 | 81.45 | 83.96 | - | 2.59% | 1,288 |
| Jul 1, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | - | -0.88% | - |
| Jun 30, 2025 | 82.39 | 82.60 | 82.39 | 82.57 | - | -0.12% | 1,350 |
| Jun 27, 2025 | 83.07 | 83.07 | 82.67 | 82.67 | - | 1.27% | 48 |
| Jun 26, 2025 | 81.32 | 81.63 | 81.32 | 81.63 | - | -0.98% | - |
| Jun 25, 2025 | 81.59 | 83.50 | 81.59 | 82.44 | - | 0.66% | 370 |
| Jun 24, 2025 | 80.39 | 81.90 | 80.39 | 81.90 | - | 3.27% | 1,565 |
| Jun 23, 2025 | 76.46 | 79.31 | 76.46 | 79.31 | - | 0.11% | 281 |
| Jun 20, 2025 | 79.56 | 79.56 | 79.22 | 79.22 | - | 0.72% | 50 |
| Jun 19, 2025 | 79.98 | 79.98 | 78.65 | 78.65 | - | -3.12% | 91 |
| Jun 18, 2025 | 80.01 | 81.18 | 80.01 | 81.18 | - | -0.43% | 36 |
| Jun 17, 2025 | 81.29 | 81.53 | 79.16 | 81.53 | - | 0.90% | 102 |
| Jun 16, 2025 | 77.38 | 80.80 | 77.38 | 80.80 | - | 6.12% | 1,200 |
| Jun 13, 2025 | 77.73 | 77.73 | 76.14 | 76.14 | - | -3.80% | 1,000 |
| Jun 12, 2025 | 78.39 | 79.15 | 78.39 | 79.15 | - | 0.01% | 3 |
| Jun 11, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | - | - | - |
| Jun 10, 2025 | 77.04 | 79.14 | 77.04 | 79.14 | - | 5.28% | 16 |
| Jun 9, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | - | 1.55% | - |
| Jun 6, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | - | -0.78% | 15 |
| Jun 5, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | - | 2.05% | 15 |
| Jun 4, 2025 | 73.25 | 73.25 | 73.10 | 73.10 | - | 1.92% | 10 |
| Jun 3, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | - | 2.02% | 40 |
| Jun 2, 2025 | 70.33 | 70.33 | 70.30 | 70.30 | - | -4.56% | 40 |
| May 30, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | - | -1.27% | 1 |
| May 29, 2025 | 75.50 | 75.50 | 74.61 | 74.61 | - | 0.80% | 1 |
| May 28, 2025 | 73.69 | 74.02 | 72.67 | 74.02 | - | 0.12% | 1 |
| May 27, 2025 | 71.73 | 73.93 | 71.73 | 73.93 | - | 2.24% | 144 |
| May 26, 2025 | 71.35 | 72.31 | 71.35 | 72.31 | - | 2.32% | 302 |