Uranium Energy Corp. (FRA:U6Z)
Germany · Delayed Price · Currency is EUR 7.53
+0.17 (2.28%)
At close: Jul 29, 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 | 7.51 | 7.52 | 6.93 | 7.10 | - | -5.60% | 371,324 |
| Jul 31, 2025 | 7.53 | 7.67 | 7.42 | 7.52 | - | -1.57% | 109,713 |
| Jul 30, 2025 | 7.45 | 7.77 | 7.31 | 7.64 | - | 1.55% | 130,590 |
| Jul 29, 2025 | 7.70 | 7.81 | 7.49 | 7.53 | - | 2.28% | 57,407 |
| Jul 28, 2025 | 7.62 | 7.66 | 7.28 | 7.36 | - | -0.89% | 140,430 |
| Jul 25, 2025 | 7.39 | 7.48 | 7.26 | 7.42 | - | 0.50% | 48,496 |
| Jul 24, 2025 | 7.18 | 7.43 | 7.07 | 7.39 | - | 4.80% | 155,451 |
| Jul 23, 2025 | 6.95 | 7.25 | 6.93 | 7.05 | - | 3.06% | 203,851 |
| Jul 22, 2025 | 6.71 | 6.92 | 6.68 | 6.84 | - | 1.18% | 131,306 |
| Jul 21, 2025 | 6.84 | 7.06 | 6.70 | 6.76 | - | -3.50% | 81,180 |
| Jul 18, 2025 | 7.00 | 7.11 | 6.85 | 7.01 | - | 1.32% | 240,945 |
| Jul 17, 2025 | 6.37 | 6.95 | 6.30 | 6.91 | - | 16.71% | 459,271 |
| Jul 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | - | 201,498 |
| Jul 15, 2025 | 5.81 | 5.94 | 5.76 | 5.92 | - | 4.79% | 77,999 |
| Jul 14, 2025 | 5.55 | 5.73 | 5.48 | 5.65 | - | 2.73% | 43,216 |
| Jul 11, 2025 | 5.32 | 5.56 | 5.22 | 5.50 | - | 5.12% | 54,620 |
| Jul 10, 2025 | 5.16 | 5.31 | 5.15 | 5.24 | - | 0.83% | 47,611 |
| Jul 9, 2025 | 5.39 | 5.45 | 5.19 | 5.19 | - | -2.94% | 85,993 |
| Jul 8, 2025 | 5.58 | 5.64 | 5.32 | 5.35 | - | -3.52% | 32,434 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.40 | 5.54 | - | -0.48% | 47,261 |
| Jul 4, 2025 | 5.54 | 5.62 | 5.53 | 5.57 | - | -0.25% | 12,102 |
| Jul 3, 2025 | 5.66 | 5.70 | 5.54 | 5.59 | - | -1.76% | 46,089 |
| Jul 2, 2025 | 5.55 | 5.75 | 5.55 | 5.69 | - | -2.40% | 78,791 |
| Jul 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | - | 42,551 |
| Jun 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | - | 34,625 |
| Jun 27, 2025 | 5.88 | 6.15 | 5.72 | 5.83 | - | -1.29% | 58,867 |
| Jun 26, 2025 | 5.76 | 5.95 | 5.73 | 5.90 | - | 4.09% | 53,296 |
| Jun 25, 2025 | 5.75 | 5.80 | 5.65 | 5.67 | - | 1.27% | 50,867 |
| Jun 24, 2025 | 5.78 | 5.78 | 5.54 | 5.60 | - | -1.32% | 82,717 |
| Jun 23, 2025 | 5.62 | 5.78 | 5.57 | 5.67 | - | -0.09% | 92,637 |
| Jun 20, 2025 | 5.85 | 5.85 | 5.56 | 5.68 | - | -0.49% | 87,242 |
| Jun 19, 2025 | 5.79 | 5.87 | 5.71 | 5.71 | - | -1.52% | 15,144 |
| Jun 18, 2025 | 5.75 | 5.87 | 5.69 | 5.79 | - | 2.48% | 24,532 |
| Jun 17, 2025 | 5.88 | 5.94 | 5.65 | 5.65 | - | -3.05% | 38,427 |
| Jun 16, 2025 | 5.56 | 6.13 | 5.56 | 5.83 | - | 8.00% | 76,409 |
| Jun 13, 2025 | 5.37 | 5.40 | 5.22 | 5.40 | - | 0.06% | 124,542 |
| Jun 12, 2025 | 5.49 | 5.58 | 5.35 | 5.40 | - | -2.90% | 67,347 |
| Jun 11, 2025 | 5.55 | 5.78 | 5.44 | 5.56 | - | 1.57% | 39,377 |
| Jun 10, 2025 | 5.75 | 5.92 | 5.47 | 5.47 | - | 2.63% | 100,809 |
| Jun 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | - | 60,722 |
| Jun 6, 2025 | 5.37 | 5.45 | 5.33 | 5.33 | - | -0.71% | 121,912 |
| Jun 5, 2025 | 5.42 | 5.57 | 5.29 | 5.37 | - | -0.63% | 64,005 |
| Jun 4, 2025 | 5.68 | 5.70 | 5.34 | 5.40 | - | -2.98% | 50,519 |
| Jun 3, 2025 | 5.13 | 5.61 | 5.05 | 5.57 | - | 9.78% | 70,605 |
| Jun 2, 2025 | 5.25 | 5.36 | 5.07 | 5.07 | - | -2.83% | 71,115 |
| May 30, 2025 | 5.30 | 5.32 | 5.17 | 5.22 | - | -2.95% | 28,359 |
| May 29, 2025 | 5.75 | 5.75 | 5.34 | 5.38 | - | -6.04% | 76,601 |
| May 28, 2025 | 5.86 | 5.93 | 5.73 | 5.73 | - | -2.95% | 83,679 |
| May 27, 2025 | 6.15 | 6.35 | 5.83 | 5.90 | - | -5.81% | 209,919 |
| May 26, 2025 | 6.47 | 6.58 | 6.08 | 6.27 | - | 11.44% | 334,188 |