Your Family Entertainment AG (FRA:RTV)
Germany · Delayed Price · Currency is EUR 1.260
0.00 (0.00%)
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 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 429 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.80% | 429 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 429 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.63% | - |
| Jul 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | - | -1.60% | 429 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 27 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.79% | 27 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Jul 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -3.08% | - |
| Jul 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -2.99% | - |
| Jun 30, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | - | 0.75% | 27 |
| Jun 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 5 |
| Jun 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3.10% | - |
| Jun 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 5 |
| Jun 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 5 |
| Jun 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 5 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 5 |
| Jun 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.78% | 5 |
| May 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | 5 |
| May 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -11.27% | 5 |
| May 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -4.70% | - |
| May 27, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | 1.36% | 5 |
| May 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -0.68% | 2 |