Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 12.20
0.00 (0.00%)
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 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 17 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | - |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1.65% | 17 |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -2.42% | 17 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 7.83% | 17 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1.77% | 60 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | - |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2.70% | 60 |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -2.63% | - |
| Jul 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | 60 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 4.50% | 60 |
| Jul 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -3.48% | 60 |
| Jul 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -4.17% | 60 |
| Jul 15, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | - | 0.84% | 60 |
| Jul 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -0.83% | 250 |
| Jul 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -1.64% | 1,200 |
| Jul 10, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | - | 0.83% | 250 |
| Jul 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5.22% | - |
| Jul 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -0.86% | 1,200 |
| Jul 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -2.52% | 1,200 |
| Jul 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 1,200 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -4.07% | - |
| Jul 2, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | - | 7.89% | 1,200 |
| Jul 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | - |
| Jun 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -2.54% | - |
| Jun 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1.72% | 200 |
| Jun 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -4.92% | - |
| Jun 25, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | - | 7.02% | 200 |
| Jun 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -10.94% | - |
| Jun 23, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | - | -1.54% | 200 |
| Jun 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | 372 |
| Jun 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3.17% | - |
| Jun 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.79% | - |
| Jun 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.79% | 372 |
| Jun 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.79% | - |
| Jun 13, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | - | 4.10% | 372 |
| Jun 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.83% | - |
| Jun 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 0.83% | - |
| Jun 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2.56% | 372 |
| Jun 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4.46% | - |
| Jun 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -1.75% | 372 |
| Jun 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 372 |
| Jun 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4.55% | 372 |
| Jun 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.90% | 372 |
| Jun 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 0.91% | 372 |
| May 30, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | - | -2.65% | 372 |
| May 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1.80% | - |
| May 28, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | - | 1.83% | - |
| May 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.80% | - |
| May 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.89% | - |