Pacific Basin Shipping Limited (FRA:OYD)
Germany · Delayed Price · Currency is EUR 0.2417
-0.0020 (-0.82%)
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 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.82% | 10,000 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.30% | - |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 0.57% | 10,000 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 1.03% | 10,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.29% | 10,000 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.78% | 10,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.08% | 10,000 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.35% | 1,000 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.52% | - |
| Jul 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 3.29% | 1,000 |
| Jul 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 0.32% | 1,000 |
| Jul 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -0.91% | 1,000 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -0.32% | 1,000 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.23% | 1,000 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.85% | 1,000 |
| Jul 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 6.95% | 1,000 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.75% | 1,000 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.98% | 1,000 |
| Jul 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 0.55% | 1,000 |
| Jul 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.71% | - |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.56% | - |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.84% | - |
| Jun 30, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | 0.37% | 1,000 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.70% | 70,000 |
| Jun 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 0.23% | - |
| Jun 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 1.02% | 70,000 |
| Jun 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -17.08% | 70,000 |
| Jun 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 19.55% | - |
| Jun 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 0.28% | 70,000 |
| Jun 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -1.05% | 70,000 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.34% | - |
| Jun 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 0.47% | - |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.42% | - |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.37% | 70,000 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.82% | 70,000 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.33% | - |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.09% | 70,000 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | - |
| Jun 6, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 4.05% | 70,000 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -3.80% | 10,190 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.72% | - |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.26% | 10,190 |
| Jun 2, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | - | -5.91% | 10,190 |
| May 30, 2025 | 0.21 | 0.26 | 0.21 | 0.22 | - | 8.48% | 975 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.49% | 251 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.10% | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.65% | - |
| May 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -0.60% | 251 |