Irish Residential Properties REIT Plc (ISE:IRES)
Ireland flag Ireland · Delayed Price · Currency is EUR
0.9700
-0.0060 (-0.61%)
Aug 1, 2025, 4:30 PM GMT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.970.980.960.970.97-0.61%1,014,554
Jul 31, 20250.990.990.970.980.98-855,671
Jul 30, 20250.990.990.970.980.98-1.11%1,142,998
Jul 29, 20250.990.990.990.990.99-343,661
Jul 28, 20250.980.990.980.990.991.23%502,468
Jul 25, 20250.990.990.970.980.98-1.52%443,248
Jul 24, 20250.990.990.980.990.990.20%340,440
Jul 23, 20251.001.000.990.990.99-1.20%236,602
Jul 22, 20251.001.011.001.001.00-0.99%846,016
Jul 21, 20251.041.041.001.011.01-299,632
Jul 18, 20251.001.011.001.011.01-3,091,999
Jul 17, 20251.011.021.001.011.01-690,495
Jul 16, 20251.021.021.011.011.01-0.98%617,925
Jul 15, 20251.031.041.021.021.02-0.97%2,707,545
Jul 14, 20251.011.041.011.031.030.98%1,378,846
Jul 11, 20251.011.031.011.021.020.99%6,009,149
Jul 10, 20251.021.021.011.011.01-2,310,564
Jul 9, 20251.021.021.011.011.01-1,267,679
Jul 8, 20251.011.011.001.011.01-877,487
Jul 7, 20251.001.021.001.011.01-1,640,562
Jul 4, 20251.011.011.001.011.01-555,328
Jul 3, 20251.011.021.001.011.01-564,006
Jul 2, 20251.061.061.001.011.01-0.98%901,446
Jul 1, 20251.031.031.011.021.02-1,374,779
Jun 30, 20251.081.081.021.021.02-1.92%3,794,540
Jun 27, 20251.051.051.031.041.04-0.95%1,005,915
Jun 26, 20251.031.051.031.051.051.94%799,563
Jun 25, 20251.041.041.031.031.03-0.96%16,150,475
Jun 24, 20251.041.051.041.041.04-0.95%499,835
Jun 23, 20251.051.051.041.051.05-358,079
Jun 20, 20251.051.061.051.051.05-0.94%2,752,816
Jun 19, 20251.051.061.051.061.06-406,549
Jun 18, 20251.071.071.061.061.06-1,756,684
Jun 17, 20251.061.071.061.061.06-1,622,169
Jun 16, 20251.051.061.051.061.06-839,486
Jun 13, 20251.071.071.051.061.06-0.93%383,709
Jun 12, 20251.091.091.071.071.07-0.93%620,981
Jun 11, 20251.101.101.071.081.08-1,859,253
Jun 10, 20251.081.101.081.081.08-0.92%882,861
Jun 9, 20251.091.121.081.091.090.93%5,186,604
Jun 6, 20251.101.101.081.081.08-0.92%845,404
Jun 5, 20251.121.121.091.091.09-0.91%494,181
Jun 4, 20251.091.111.091.101.100.92%1,272,702
Jun 3, 20251.091.091.071.091.090.93%572,369
Jun 2, 20251.081.091.071.081.080.93%424,039
May 30, 20251.081.081.071.071.07-0.93%1,230,816
May 29, 20251.081.091.071.081.080.93%532,208
May 28, 20251.071.081.061.071.07-2,229,701
May 27, 20251.081.081.061.071.070.94%2,133,733
May 26, 20251.041.071.041.061.060.95%261,297