Worthington Steel, Inc. (FRA:Z2J)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
At close: Aug 1, 2025, 10:00 PM CET
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.40 | 26.40 | 25.60 | 25.60 | - | -1.54% | 20 |
| Jul 31, 2025 | 26.60 | 26.65 | 26.00 | 26.00 | - | -0.76% | - |
| Jul 30, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | - | -1.69% | 20 |
| Jul 29, 2025 | 26.95 | 27.00 | 26.65 | 26.65 | - | -0.37% | 20 |
| Jul 28, 2025 | 27.00 | 27.10 | 26.75 | 26.75 | - | 0.75% | 20 |
| Jul 25, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | - | -3.28% | 20 |
| Jul 24, 2025 | 27.95 | 27.95 | 27.45 | 27.45 | - | 2.23% | - |
| Jul 23, 2025 | 27.05 | 27.05 | 26.85 | 26.85 | - | 2.09% | - |
| Jul 22, 2025 | 26.90 | 26.90 | 26.30 | 26.30 | - | -2.23% | - |
| Jul 21, 2025 | 27.25 | 27.25 | 26.90 | 26.90 | - | -0.74% | 20 |
| Jul 18, 2025 | 27.60 | 27.60 | 27.10 | 27.10 | - | 1.31% | 20 |
| Jul 17, 2025 | 27.10 | 27.10 | 26.75 | 26.75 | - | -0.19% | 20 |
| Jul 16, 2025 | 26.90 | 26.95 | 26.75 | 26.80 | - | -1.11% | 20 |
| Jul 15, 2025 | 27.45 | 27.45 | 27.10 | 27.10 | - | -1.45% | 40 |
| Jul 14, 2025 | 27.80 | 27.80 | 27.40 | 27.50 | - | 1.48% | 40 |
| Jul 11, 2025 | 27.55 | 27.55 | 27.10 | 27.10 | - | 2.07% | 8 |
| Jul 10, 2025 | 26.75 | 26.80 | 26.55 | 26.55 | - | -0.56% | 8 |
| Jul 9, 2025 | 26.85 | 26.90 | 26.70 | 26.70 | - | 1.91% | - |
| Jul 8, 2025 | 26.45 | 26.45 | 26.20 | 26.20 | - | -4.38% | 8 |
| Jul 7, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | - | 0.92% | 8 |
| Jul 4, 2025 | 27.20 | 27.20 | 27.15 | 27.15 | - | 2.45% | 8 |
| Jul 3, 2025 | 26.90 | 26.90 | 26.50 | 26.50 | - | 4.95% | - |
| Jul 2, 2025 | 25.95 | 25.95 | 25.25 | 25.25 | - | 2.02% | - |
| Jul 1, 2025 | 25.10 | 25.10 | 24.75 | 24.75 | - | -10.00% | - |
| Jun 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1.85% | 8 |
| Jun 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 24.42% | 110 |
| Jun 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | - | - |
| Jun 25, 2025 | 21.95 | 22.00 | 21.70 | 21.70 | - | 1.64% | 88 |
| Jun 24, 2025 | 21.65 | 21.65 | 21.35 | 21.35 | - | 1.91% | - |
| Jun 23, 2025 | 21.05 | 21.10 | 20.95 | 20.95 | - | -3.01% | - |
| Jun 20, 2025 | 21.65 | 21.70 | 21.60 | 21.60 | - | -0.23% | 88 |
| Jun 19, 2025 | 21.75 | 21.75 | 21.65 | 21.65 | - | -0.92% | 88 |
| Jun 18, 2025 | 22.15 | 22.15 | 21.85 | 21.85 | - | 3.80% | - |
| Jun 17, 2025 | 21.30 | 21.30 | 21.05 | 21.05 | - | 0.72% | 88 |
| Jun 16, 2025 | 21.15 | 21.15 | 20.90 | 20.90 | - | -2.11% | - |
| Jun 13, 2025 | 21.50 | 21.50 | 21.35 | 21.35 | - | 0.47% | - |
| Jun 12, 2025 | 21.65 | 21.70 | 21.25 | 21.25 | - | -4.92% | 88 |
| Jun 11, 2025 | 22.80 | 22.80 | 22.35 | 22.35 | - | - | 88 |
| Jun 10, 2025 | 22.70 | 22.75 | 22.35 | 22.35 | - | 0.22% | 88 |
| Jun 9, 2025 | 22.50 | 22.55 | 22.30 | 22.30 | - | 1.59% | - |
| Jun 6, 2025 | 22.05 | 22.05 | 21.95 | 21.95 | - | -2.66% | 88 |
| Jun 5, 2025 | 22.80 | 22.85 | 22.55 | 22.55 | - | -0.22% | 88 |
| Jun 4, 2025 | 22.90 | 22.95 | 22.60 | 22.60 | - | 2.03% | 88 |
| Jun 3, 2025 | 22.25 | 22.30 | 22.15 | 22.15 | - | 0.91% | 88 |
| Jun 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | -0.68% | 88 |
| May 30, 2025 | 22.40 | 22.45 | 22.10 | 22.10 | - | -0.23% | 88 |
| May 29, 2025 | 22.80 | 22.80 | 22.15 | 22.15 | - | -2.21% | 88 |
| May 28, 2025 | 23.00 | 23.00 | 22.65 | 22.65 | - | 0.67% | - |
| May 27, 2025 | 22.70 | 22.80 | 22.50 | 22.50 | - | -0.44% | - |
| May 26, 2025 | 22.55 | 22.65 | 22.55 | 22.60 | - | 1.35% | - |