Pearson plc (FRA:PES)
Germany · Delayed Price · Currency is EUR 13.10
+0.62 (4.97%)
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 | 12.98 | 13.15 | 12.98 | 13.10 | - | 4.97% | 20,009 |
| Jul 31, 2025 | 12.50 | 12.55 | 12.48 | 12.48 | - | 0.44% | 13,355 |
| Jul 30, 2025 | 12.49 | 12.52 | 12.43 | 12.43 | - | 0.77% | 1,459 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.33 | 12.33 | - | 0.61% | 840 |
| Jul 28, 2025 | 12.27 | 12.27 | 12.22 | 12.26 | - | 0.57% | 5,194 |
| Jul 25, 2025 | 12.15 | 12.19 | 12.15 | 12.19 | - | 0.12% | 3,235 |
| Jul 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | -0.98% | 3,518 |
| Jul 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | 0.53% | 3,518 |
| Jul 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | 0.58% | 3,518 |
| Jul 21, 2025 | 12.17 | 12.17 | 12.16 | 12.16 | - | -0.53% | 3,518 |
| Jul 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | - | -0.61% | 2,611 |
| Jul 17, 2025 | 12.25 | 12.35 | 12.25 | 12.30 | - | 0.29% | 2,611 |
| Jul 16, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | - | 501 |
| Jul 15, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | 0.08% | 2,700 |
| Jul 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | -0.24% | 2,700 |
| Jul 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | -0.77% | 2,700 |
| Jul 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | 0.49% | 2,700 |
| Jul 9, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | -1.20% | 2,700 |
| Jul 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | -0.56% | 2,700 |
| Jul 7, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | -0.83% | 2,700 |
| Jul 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jul 3, 2025 | 12.65 | 12.68 | 12.64 | 12.64 | - | 1.44% | 2,700 |
| Jul 2, 2025 | 12.42 | 12.46 | 12.42 | 12.46 | - | -2.50% | 500 |
| Jul 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | 0.59% | 250 |
| Jun 30, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | - | - | 250 |
| Jun 27, 2025 | 12.74 | 12.74 | 12.71 | 12.71 | - | 1.64% | 250 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 0.64% | 846 |
| Jun 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | - | -1.11% | 846 |
| Jun 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | 0.12% | 846 |
| Jun 23, 2025 | 12.57 | 12.57 | 12.50 | 12.55 | - | -1.45% | 846 |
| Jun 20, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | 0.59% | 5,100 |
| Jun 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | - | - |
| Jun 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | - | 0.76% | 797 |
| Jun 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -0.95% | 797 |
| Jun 16, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | 0.28% | 797 |
| Jun 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | -0.82% | 797 |
| Jun 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | -1.39% | 797 |
| Jun 11, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | - | -0.08% | 797 |
| Jun 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | -0.96% | 797 |
| Jun 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | -0.57% | 797 |
| Jun 6, 2025 | 13.15 | 13.15 | 13.14 | 13.14 | - | -1.05% | 797 |
| Jun 5, 2025 | 13.17 | 13.28 | 13.17 | 13.28 | - | -4.91% | 800 |
| Jun 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | - | - |
| Jun 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | - | - |
| Jun 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | -0.57% | 286 |
| May 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.85% | 286 |
| May 29, 2025 | 14.21 | 14.21 | 14.17 | 14.17 | - | -1.25% | 286 |
| May 28, 2025 | 14.38 | 14.38 | 14.35 | 14.35 | - | -1.21% | 11 |
| May 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | -0.68% | 12 |
| May 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | - | - |