Skip to main content
logo
PT Medco Energi Internasional Tbk (FRA:MEF)
Germany flag Germany · Delayed Price · Currency is EUR
0.0575
-0.0025 (-4.17%)
At close: Aug 1, 2025, 10:00 PM CET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.060.06--4.17%111
Jul 31, 20250.060.060.060.06--0.83%-
Jul 30, 20250.060.060.060.06-4.31%111
Jul 29, 20250.060.060.060.06-3.57%111
Jul 28, 20250.060.060.060.06--111
Jul 25, 20250.060.060.060.06--2.61%111
Jul 24, 20250.060.060.060.06-2.68%-
Jul 23, 20250.060.060.060.06--0.88%111
Jul 22, 20250.060.060.060.06--2.59%111
Jul 21, 20250.060.060.060.06--2.52%111
Jul 18, 20250.060.060.060.06-0.85%111
Jul 17, 20250.060.060.060.06-0.85%111
Jul 16, 20250.060.060.060.06-3.54%111
Jul 15, 20250.060.060.060.06-1.80%111
Jul 14, 20250.060.060.060.06--1.77%111
Jul 11, 20250.060.060.060.06--111
Jul 10, 20250.060.060.060.06-0.89%111
Jul 9, 20250.060.060.060.06-0.90%-
Jul 8, 20250.060.060.060.06-0.91%111
Jul 7, 20250.060.060.060.06--111
Jul 4, 20250.060.060.060.06--1.79%111
Jul 3, 20250.060.060.060.06-3.70%111
Jul 2, 20250.050.050.050.05--1.82%-
Jul 1, 20250.060.060.060.06--2.65%-
Jun 30, 20250.060.060.060.06--1.74%-
Jun 27, 20250.060.060.060.06-0.88%111
Jun 26, 20250.060.060.060.06-0.88%-
Jun 25, 20250.060.060.060.06--5.83%111
Jun 24, 20250.060.060.060.06--10.45%-
Jun 23, 20250.070.070.070.07-3.08%111
Jun 20, 20250.070.070.070.07-2.36%111
Jun 19, 20250.060.060.060.06--4.51%-
Jun 18, 20250.070.070.070.07-7.26%-
Jun 17, 20250.060.060.060.06--6.06%111
Jun 16, 20250.070.070.070.07-5.60%-
Jun 13, 20250.060.060.060.06-5.04%111
Jun 12, 20250.060.060.060.06-0.85%-
Jun 11, 20250.060.060.060.06--2.48%-
Jun 10, 20250.060.060.060.06-5.22%111
Jun 9, 20250.060.060.060.06---
Jun 6, 20250.060.060.060.06--111
Jun 5, 20250.060.060.060.06---
Jun 4, 20250.060.060.060.06--2.54%-
Jun 3, 20250.060.060.060.06-7.27%111
Jun 2, 20250.060.060.060.06--3.51%-
May 30, 20250.060.060.060.06-8.57%111
May 29, 20250.050.050.050.05--10.26%111
May 28, 20250.060.060.060.06-0.86%-
May 27, 20250.060.060.060.06-2.65%-
May 26, 20250.060.060.060.06--0.88%111