Pasifik Teknoloji A.S. (IST:PATEK)
Turkey · Delayed Price · Currency is TRY 26.20
+1.78 (7.29%)
At close: Jul 31, 2025, 6:00 PM GMT+3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.60 | 27.00 | 25.66 | 26.98 | - | 2.98% | 47,326,650 |
| Jul 31, 2025 | 24.42 | 26.40 | 24.28 | 26.20 | - | 7.29% | 48,244,870 |
| Jul 30, 2025 | 25.38 | 25.40 | 24.42 | 24.42 | - | -3.78% | 24,777,140 |
| Jul 29, 2025 | 24.38 | 25.74 | 23.82 | 25.38 | - | 3.59% | 53,559,710 |
| Jul 28, 2025 | 26.20 | 26.70 | 24.50 | 24.50 | - | -6.49% | 30,987,250 |
| Jul 25, 2025 | 28.30 | 29.00 | 25.82 | 26.20 | - | -7.42% | 59,379,180 |
| Jul 24, 2025 | 29.00 | 29.08 | 27.84 | 28.30 | - | -0.70% | 36,044,860 |
| Jul 23, 2025 | 28.58 | 28.90 | 27.68 | 28.50 | - | -0.63% | 32,018,480 |
| Jul 22, 2025 | 28.78 | 29.16 | 27.54 | 28.68 | - | 1.70% | 45,056,130 |
| Jul 21, 2025 | 27.50 | 28.38 | 26.14 | 28.20 | - | 5.07% | 73,656,130 |
| Jul 18, 2025 | 24.82 | 27.00 | 24.60 | 26.84 | - | 8.23% | 48,307,670 |
| Jul 17, 2025 | 23.84 | 24.98 | 23.38 | 24.80 | - | 4.64% | 43,860,180 |
| Jul 16, 2025 | 23.20 | 23.88 | 22.98 | 23.70 | - | 2.24% | 47,339,160 |
| Jul 14, 2025 | 23.56 | 23.56 | 22.44 | 23.18 | - | 1.22% | 32,152,780 |
| Jul 11, 2025 | 22.50 | 23.98 | 22.10 | 22.90 | - | 1.96% | 54,806,360 |
| Jul 10, 2025 | 21.20 | 22.46 | 21.04 | 22.46 | - | 5.84% | 42,562,420 |
| Jul 9, 2025 | 21.08 | 21.56 | 20.68 | 21.22 | - | 0.38% | 22,132,270 |
| Jul 8, 2025 | 20.72 | 21.44 | 20.60 | 21.14 | - | 2.32% | 20,080,620 |
| Jul 7, 2025 | 21.80 | 21.92 | 20.66 | 20.66 | - | -5.32% | 21,862,780 |
| Jul 4, 2025 | 21.46 | 22.06 | 20.88 | 21.82 | - | 3.51% | 39,025,240 |
| Jul 3, 2025 | 21.50 | 21.60 | 20.44 | 21.08 | - | 0.67% | 32,534,970 |
| Jul 2, 2025 | 20.52 | 22.40 | 20.06 | 20.94 | - | 2.55% | 68,815,890 |
| Jul 1, 2025 | 19.29 | 20.90 | 19.29 | 20.42 | - | 6.13% | 44,389,860 |
| Jun 30, 2025 | 19.88 | 19.91 | 19.21 | 19.24 | - | -0.16% | 30,971,770 |
| Jun 27, 2025 | 19.08 | 19.62 | 18.52 | 19.27 | - | 1.53% | 52,318,270 |
| Jun 26, 2025 | 18.07 | 19.50 | 17.72 | 18.98 | - | 4.17% | 51,627,710 |
| Jun 25, 2025 | 19.18 | 19.32 | 18.22 | 18.22 | - | -4.26% | 20,716,290 |
| Jun 24, 2025 | 19.50 | 19.82 | 19.03 | 19.03 | - | -4.85% | 26,590,110 |
| Jun 23, 2025 | 20.62 | 20.66 | 19.59 | 20.00 | - | -0.10% | 38,701,690 |
| Jun 20, 2025 | 19.90 | 21.00 | 18.91 | 20.02 | - | 1.62% | 63,125,270 |
| Jun 19, 2025 | 22.30 | 22.30 | 19.70 | 19.70 | - | -9.22% | 39,581,910 |
| Jun 18, 2025 | 21.68 | 22.10 | 21.04 | 21.70 | - | 1.12% | 66,766,690 |
| Jun 17, 2025 | 20.64 | 22.04 | 20.20 | 21.46 | - | 4.17% | 78,638,680 |
| Jun 16, 2025 | 19.77 | 20.66 | 19.33 | 20.60 | - | 6.74% | 70,701,820 |
| Jun 13, 2025 | 19.68 | 20.42 | 18.81 | 19.30 | - | -6.31% | 48,808,400 |
| Jun 12, 2025 | 21.50 | 21.70 | 19.37 | 20.60 | - | -4.28% | 83,919,180 |
| Jun 11, 2025 | 21.08 | 22.70 | 20.12 | 21.52 | - | - | 123,435,200 |
| Jun 10, 2025 | 20.12 | 21.52 | 18.81 | 21.52 | - | 9.91% | 120,235,500 |
| Jun 5, 2025 | 18.15 | 19.58 | 18.15 | 19.58 | - | 10.00% | 37,307,100 |
| Jun 4, 2025 | 16.90 | 17.80 | 16.41 | 17.80 | - | 9.93% | 28,233,460 |
| Jun 3, 2025 | 15.95 | 16.45 | 15.95 | 16.19 | - | 1.90% | 10,042,898 |
| Jun 2, 2025 | 15.62 | 16.62 | 15.47 | 15.89 | - | 2.97% | 24,545,802 |
| May 30, 2025 | 15.86 | 15.89 | 15.38 | 15.43 | - | -2.75% | 13,122,483 |
| May 29, 2025 | 16.54 | 16.75 | 15.87 | 15.87 | - | -3.92% | 13,754,573 |
| May 28, 2025 | 17.09 | 17.38 | 16.52 | 16.52 | - | -5.07% | 28,311,187 |
| May 27, 2025 | 18.31 | 18.34 | 17.40 | 17.40 | - | -5.12% | 36,313,279 |
| May 26, 2025 | 18.29 | 18.82 | 17.60 | 18.34 | - | 1.05% | 98,294,193 |
| May 23, 2025 | 17.58 | 18.50 | 17.17 | 18.15 | - | 5.18% | 94,629,625 |
| May 22, 2025 | 17.87 | 17.87 | 17.23 | 17.25 | - | -2.46% | 28,761,791 |
| May 21, 2025 | 17.82 | 18.63 | 17.16 | 17.69 | - | 1.21% | 59,144,327 |