National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 4.260
+0.080 (1.91%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.14 | 4.14 | 3.98 | 4.02 | - | -4.29% | 126 |
| Jul 31, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | - | - | - |
| Jul 30, 2025 | 4.14 | 4.26 | 4.14 | 4.20 | - | 0.48% | 126 |
| Jul 29, 2025 | 4.24 | 4.28 | 4.16 | 4.18 | - | -2.34% | 126 |
| Jul 28, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | - | 0.94% | - |
| Jul 25, 2025 | 4.18 | 4.28 | 4.18 | 4.24 | - | - | 5 |
| Jul 24, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | - | -1.40% | - |
| Jul 23, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | - | 0.94% | 5 |
| Jul 22, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | - | 2.40% | 5 |
| Jul 21, 2025 | 4.12 | 4.22 | 4.12 | 4.16 | - | - | 5 |
| Jul 18, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | - | - | 5 |
| Jul 17, 2025 | 4.16 | 4.22 | 4.16 | 4.16 | - | -0.95% | 5 |
| Jul 16, 2025 | 4.04 | 4.28 | 4.04 | 4.20 | - | 2.44% | 5 |
| Jul 15, 2025 | 4.14 | 4.18 | 4.10 | 4.10 | - | -1.91% | 40 |
| Jul 14, 2025 | 4.10 | 4.20 | 4.10 | 4.18 | - | 1.46% | 40 |
| Jul 11, 2025 | 4.02 | 4.16 | 4.02 | 4.12 | - | 1.98% | 40 |
| Jul 10, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | - | -0.98% | 40 |
| Jul 9, 2025 | 3.94 | 4.10 | 3.94 | 4.08 | - | 3.03% | - |
| Jul 8, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | - | -1.00% | 40 |
| Jul 7, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | - | 1.52% | 40 |
| Jul 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -0.51% | 40 |
| Jul 3, 2025 | 3.90 | 4.04 | 3.90 | 3.96 | - | 0.51% | 40 |
| Jul 2, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | - | -2.48% | - |
| Jul 1, 2025 | 4.06 | 4.10 | 4.02 | 4.04 | - | -1.46% | - |
| Jun 30, 2025 | 4.10 | 4.14 | 4.08 | 4.10 | - | -0.97% | - |
| Jun 27, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | - | - | 1 |
| Jun 26, 2025 | 4.14 | 4.16 | 4.10 | 4.14 | - | -0.48% | - |
| Jun 25, 2025 | 4.44 | 4.44 | 4.16 | 4.16 | - | -7.14% | 1 |
| Jun 24, 2025 | 4.44 | 4.56 | 4.44 | 4.48 | - | - | - |
| Jun 23, 2025 | 4.44 | 4.48 | 4.38 | 4.48 | - | - | 1 |
| Jun 20, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | - | 1.82% | 1 |
| Jun 19, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | - | -3.08% | 1 |
| Jun 18, 2025 | 4.46 | 4.60 | 4.46 | 4.54 | - | - | 1 |
| Jun 17, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | - | -1.30% | 1 |
| Jun 16, 2025 | 4.48 | 4.62 | 4.48 | 4.60 | - | 1.32% | - |
| Jun 13, 2025 | 4.54 | 4.58 | 4.52 | 4.54 | - | -0.44% | 1 |
| Jun 12, 2025 | 4.56 | 4.60 | 4.52 | 4.56 | - | -1.30% | - |
| Jun 11, 2025 | 4.66 | 4.78 | 4.62 | 4.62 | - | -1.70% | - |
| Jun 10, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | - | 3.52% | 1 |
| Jun 9, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | - | 0.44% | - |
| Jun 6, 2025 | 4.34 | 4.52 | 4.34 | 4.52 | - | 3.20% | 1 |
| Jun 5, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | - | -0.45% | 1 |
| Jun 4, 2025 | 4.58 | 4.62 | 4.40 | 4.40 | - | -5.17% | 1 |
| Jun 3, 2025 | 4.36 | 4.64 | 4.36 | 4.64 | - | 6.42% | 1 |
| Jun 2, 2025 | 4.72 | 4.72 | 4.36 | 4.36 | - | -9.17% | 1 |
| May 30, 2025 | 4.64 | 4.80 | 4.64 | 4.80 | - | 3.00% | 1 |
| May 29, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | - | -0.85% | 1 |
| May 28, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | - | -1.67% | - |
| May 27, 2025 | 4.24 | 4.80 | 4.24 | 4.78 | - | 14.35% | - |
| May 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -2.79% | 1 |