National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 10.80
-0.50 (-4.42%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | - | - | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.93% | - |
| Jul 30, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | - | -4.42% | - |
| Jul 29, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | - | -4.24% | - |
| Jul 28, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | - | 0.85% | - |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -3.31% | - |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.82% | - |
| Jul 23, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | - | 3.39% | - |
| Jul 22, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | - | -0.84% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -1.65% | - |
| Jul 18, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | - | -3.20% | - |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | - |
| Jul 16, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | - | -1.55% | - |
| Jul 15, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | -0.77% | - |
| Jul 14, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | - | -3.70% | - |
| Jul 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.17% | - |
| Jul 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -1.43% | - |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | - |
| Jul 8, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | - | 2.90% | - |
| Jul 7, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | - | -1.43% | - |
| Jul 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2.94% | - |
| Jul 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -1.45% | - |
| Jul 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | - |
| Jul 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -2.11% | - |
| Jun 30, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | - | 2.16% | - |
| Jun 27, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | - | 2.96% | - |
| Jun 26, 2025 | 14.10 | 14.10 | 13.50 | 13.50 | - | -4.93% | - |
| Jun 25, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | - | -2.74% | - |
| Jun 24, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | - | 2.10% | - |
| Jun 23, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | - | 0.70% | - |
| Jun 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 2.16% | - |
| Jun 19, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | - | -2.80% | - |
| Jun 18, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | - | 2.88% | - |
| Jun 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.42% | - |
| Jun 16, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | - | 2.92% | - |
| Jun 13, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | - | 1.48% | - |
| Jun 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.17% | - |
| Jun 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jun 10, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | - | 2.99% | - |
| Jun 9, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | - | 8.94% | - |
| Jun 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | - |
| Jun 5, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | - | 1.65% | - |
| Jun 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 3.42% | - |
| Jun 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.85% | - |
| Jun 2, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | - | - | - |
| May 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | - | - |
| May 29, 2025 | 11.20 | 11.80 | 11.20 | 11.80 | - | 1.72% | - |
| May 28, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | - | -2.52% | - |
| May 27, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | - | 1.71% | - |
| May 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | - |