Savencia SA (LON:0DTK)
London · Delayed Price · Currency is GBP · Price in EUR 64.80
+2.00 (3.18%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | -2.16% | 2 |
| Aug 11, 2025 | 63.00 | 64.80 | 62.40 | 64.80 | 64.80 | 3.18% | 4 |
| Aug 8, 2025 | 62.80 | 63.00 | 62.60 | 62.80 | 62.80 | 0.32% | 1 |
| Aug 7, 2025 | 61.60 | 62.60 | 61.60 | 62.60 | 62.60 | 1.62% | - |
| Aug 6, 2025 | 63.00 | 63.00 | 60.80 | 61.60 | 61.60 | -1.28% | 52 |
| Aug 5, 2025 | 62.60 | 62.80 | 62.20 | 62.40 | 62.40 | -0.32% | 1 |
| Aug 4, 2025 | 64.00 | 64.40 | 62.60 | 62.60 | 62.60 | -3.10% | 1 |
| Aug 1, 2025 | 65.60 | 65.60 | 64.60 | 64.60 | 64.60 | -1.52% | 1 |
| Jul 31, 2025 | 65.80 | 65.80 | 65.60 | 65.60 | 65.60 | -0.30% | - |
| Jul 30, 2025 | 65.80 | 66.40 | 65.80 | 65.80 | 65.80 | 0.92% | 1 |
| Jul 29, 2025 | 65.40 | 65.60 | 65.20 | 65.20 | 65.20 | -1.21% | 1 |
| Jul 28, 2025 | 65.40 | 66.00 | 65.00 | 66.00 | 66.00 | 0.92% | 1 |
| Jul 25, 2025 | 66.00 | 66.00 | 65.20 | 65.40 | 65.40 | -0.91% | - |
| Jul 24, 2025 | 65.80 | 66.60 | 65.80 | 66.00 | 66.00 | -0.60% | 1 |
| Jul 23, 2025 | 66.00 | 66.40 | 66.00 | 66.40 | 66.40 | 0.61% | - |
| Jul 22, 2025 | 66.20 | 66.20 | 66.00 | 66.00 | 66.00 | -0.30% | 1 |
| Jul 21, 2025 | 66.20 | 66.20 | 66.00 | 66.20 | 66.20 | -0.60% | 1 |
| Jul 18, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 0.60% | - |
| Jul 17, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | - | 1 |
| Jul 16, 2025 | 65.80 | 66.20 | 65.80 | 66.20 | 66.20 | 0.61% | 1 |
| Jul 15, 2025 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | 0.61% | - |
| Jul 14, 2025 | 65.60 | 65.60 | 65.00 | 65.40 | 65.40 | -0.30% | 1 |
| Jul 11, 2025 | 65.40 | 65.60 | 65.20 | 65.60 | 65.60 | 0.31% | 1 |
| Jul 10, 2025 | 65.20 | 65.40 | 65.00 | 65.40 | 65.40 | 0.62% | - |
| Jul 9, 2025 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -1.22% | 7 |
| Jul 8, 2025 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | 0.61% | 32 |
| Jul 7, 2025 | 65.00 | 65.40 | 65.00 | 65.40 | 65.40 | -1.21% | 7 |
| Jul 3, 2025 | 63.40 | 66.20 | 63.40 | 66.20 | 66.20 | 4.09% | - |
| Jul 2, 2025 | 63.80 | 63.80 | 63.40 | 63.60 | 63.60 | -0.93% | - |
| Jul 1, 2025 | 64.20 | 64.20 | 64.00 | 64.20 | 64.20 | 1.26% | 1 |
| Jun 30, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.63% | - |
| Jun 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.61% | 1 |
| Jun 26, 2025 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | -0.97% | 7 |
| Jun 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| Jun 23, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.23% | - |
| Jun 19, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -3.09% | - |
| Jun 16, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | - |
| Jun 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Jun 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.59% | 7 |
| Jun 4, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.30% | - |
| Jun 3, 2025 | 69.60 | 69.60 | 67.60 | 67.60 | 67.60 | -3.43% | 3 |
| Jun 2, 2025 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | -1.96% | - |
| May 29, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.71% | - |
| May 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 2.93% | 431 |
| May 23, 2025 | 68.80 | 68.80 | 68.20 | 68.20 | 68.20 | -0.87% | 1 |
| May 22, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| May 20, 2025 | 68.40 | 68.80 | 68.40 | 68.80 | 68.80 | 0.58% | 431 |
| May 19, 2025 | 68.20 | 68.40 | 68.00 | 68.40 | 68.40 | - | 548 |
| May 16, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 3.01% | 1 |
| May 13, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.90% | 602 |