MEDICLIN Aktiengesellschaft (FRA:MED)
Germany · Delayed Price · Currency is EUR 3.020
-0.120 (-3.82%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.16 | 3.16 | 3.00 | 3.00 | - | -4.46% | 66,851 |
| Jul 31, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | - | 8.28% | 66,097 |
| Jul 30, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | - | -0.68% | 4,811 |
| Jul 29, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | - | 0.69% | 36 |
| Jul 28, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | - | -1.36% | 6,063 |
| Jul 25, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | - | 2.08% | 1,572 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -0.69% | 61 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 61 |
| Jul 22, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | - | -1.36% | 6,587 |
| Jul 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | 547 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | 4,728 |
| Jul 17, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | - | 1.38% | 4,728 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 10,844 |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 1,700 |
| Jul 14, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | - | -2.03% | 1,700 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 0.68% | 8 |
| Jul 10, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | - | -1.34% | 8 |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 100 |
| Jul 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 100 |
| Jul 7, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | - | 0.67% | 100 |
| Jul 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 960 |
| Jul 3, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | - | 3.47% | 960 |
| Jul 2, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | - | -3.36% | 5,300 |
| Jul 1, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | - | -1.32% | 40,056 |
| Jun 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,500 |
| Jun 27, 2025 | 3.00 | 3.02 | 2.92 | 3.02 | - | -1.31% | 1,009 |
| Jun 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 2.00% | 212 |
| Jun 25, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | - | -3.23% | 212 |
| Jun 24, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | - | - | 1 |
| Jun 23, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | - | 2.65% | 798 |
| Jun 20, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | - | -5.03% | 6,012 |
| Jun 19, 2025 | 3.18 | 3.18 | 3.06 | 3.18 | - | 1.92% | 5,674 |
| Jun 18, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | - | -2.50% | 16,030 |
| Jun 17, 2025 | 2.98 | 3.36 | 2.98 | 3.20 | - | 8.11% | 84,192 |
| Jun 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 3,000 |
| Jun 13, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | - | 3,000 |
| Jun 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 657 |
| Jun 11, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | - | 657 |
| Jun 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 1,889 |
| Jun 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 1,889 |
| Jun 6, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | - | 5,174 |
| Jun 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 3,000 |
| Jun 4, 2025 | 2.98 | 3.00 | 2.92 | 2.96 | - | - | 9,760 |
| Jun 3, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | - | - | 1,275 |
| Jun 2, 2025 | 2.98 | 3.00 | 2.92 | 2.96 | - | - | 6,350 |
| May 30, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | - | 3.50% | 9,916 |
| May 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | 9,314 |
| May 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | - | 9,314 |
| May 27, 2025 | 2.92 | 2.94 | 2.86 | 2.86 | - | -2.72% | 9,314 |
| May 26, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | - | - | 2,271 |