Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 64.50
-5.00 (-7.19%)
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 | 69.00 | 69.00 | 64.00 | 64.50 | - | -7.19% | 1,041 |
| Jul 31, 2025 | 66.00 | 70.50 | 66.00 | 69.50 | - | 4.51% | 1,206 |
| Jul 30, 2025 | 65.00 | 66.50 | 64.50 | 66.50 | - | 3.10% | 1,019 |
| Jul 29, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | - | -0.77% | 121 |
| Jul 28, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | - | 0.78% | 199 |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 100 |
| Jul 24, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | - | 364 |
| Jul 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 392 |
| Jul 22, 2025 | 63.50 | 65.00 | 63.50 | 64.50 | - | 2.38% | 1,621 |
| Jul 21, 2025 | 62.50 | 63.50 | 62.50 | 63.00 | - | 3.28% | 1,378 |
| Jul 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 191 |
| Jul 17, 2025 | 63.00 | 63.00 | 61.00 | 61.50 | - | 0.82% | 527 |
| Jul 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 910 |
| Jul 15, 2025 | 62.00 | 62.00 | 60.50 | 61.00 | - | -0.81% | 158 |
| Jul 14, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | - | -1.60% | 1,393 |
| Jul 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 901 |
| Jul 10, 2025 | 62.50 | 62.50 | 61.50 | 62.50 | - | - | 213 |
| Jul 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -0.79% | 117 |
| Jul 8, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | - | -2.33% | 207 |
| Jul 7, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | - | - | 163 |
| Jul 4, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | - | 203 |
| Jul 3, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | -0.77% | 164 |
| Jul 2, 2025 | 60.50 | 65.00 | 60.50 | 65.00 | - | 7.44% | 1,204 |
| Jul 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | 15 |
| Jun 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | 568 |
| Jun 27, 2025 | 60.50 | 60.50 | 59.50 | 60.50 | - | - | 197 |
| Jun 26, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | - | 1.68% | 274 |
| Jun 25, 2025 | 59.00 | 60.50 | 58.50 | 59.50 | - | 1.71% | 731 |
| Jun 24, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | - | 0.86% | 553 |
| Jun 23, 2025 | 60.00 | 60.50 | 58.00 | 58.00 | - | -2.52% | 927 |
| Jun 20, 2025 | 60.50 | 60.50 | 59.00 | 59.50 | - | -2.46% | 154 |
| Jun 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.83% | 139 |
| Jun 18, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | - | -1.63% | 139 |
| Jun 17, 2025 | 60.50 | 61.50 | 59.50 | 61.50 | - | 0.82% | 638 |
| Jun 16, 2025 | 61.50 | 61.50 | 60.50 | 61.00 | - | -0.81% | 10 |
| Jun 13, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | - | - | 250 |
| Jun 12, 2025 | 62.50 | 62.50 | 60.00 | 61.50 | - | -2.38% | 1,231 |
| Jun 11, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | - | -0.79% | 220 |
| Jun 10, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | - | 4.10% | 625 |
| Jun 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 197 |
| Jun 6, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | - | -1.61% | 600 |
| Jun 5, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | - | 0.81% | 459 |
| Jun 4, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | - | 2.50% | 454 |
| Jun 3, 2025 | 59.00 | 60.50 | 59.00 | 60.00 | - | 0.84% | 459 |
| Jun 2, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | - | 2.59% | 332 |
| May 30, 2025 | 58.50 | 58.50 | 56.00 | 58.00 | - | -1.69% | 1,507 |
| May 29, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | - | -1.67% | 134 |
| May 28, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | - | 0.84% | 97 |
| May 27, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | - | -2.46% | 611 |
| May 26, 2025 | 61.50 | 61.50 | 60.00 | 61.00 | - | - | 268 |