SBO AG (LON:0O05)
London · Delayed Price · Currency is GBP · Price in EUR 28.10
-0.35 (-1.23%)
At close: Aug 4, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 28.45 | 28.50 | 28.00 | 28.10 | 28.10 | -1.23% | 164 |
| Aug 1, 2025 | 29.08 | 28.80 | 28.45 | 28.45 | 28.45 | -1.90% | 3 |
| Jul 31, 2025 | 29.63 | 29.45 | 29.00 | 29.00 | 29.00 | -2.52% | 2 |
| Jul 30, 2025 | 30.00 | 29.95 | 29.65 | 29.75 | 29.75 | -1.49% | 934 |
| Jul 29, 2025 | 29.48 | 30.20 | 29.90 | 30.20 | 30.20 | 2.37% | - |
| Jul 28, 2025 | 29.53 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 135 |
| Jul 25, 2025 | 29.58 | 29.65 | 29.25 | 29.25 | 29.25 | -1.47% | - |
| Jul 24, 2025 | 29.53 | 30.20 | 29.69 | 29.69 | 29.69 | 0.63% | 5,202 |
| Jul 23, 2025 | 29.58 | 29.55 | 29.50 | 29.50 | 29.50 | -0.34% | 9,385 |
| Jul 22, 2025 | 29.58 | 29.75 | 29.60 | 29.60 | 29.60 | -0.50% | - |
| Jul 21, 2025 | 29.53 | 29.75 | 29.50 | 29.75 | 29.75 | 0.51% | 1 |
| Jul 18, 2025 | 29.38 | 29.60 | 29.45 | 29.60 | 29.60 | 1.37% | - |
| Jul 17, 2025 | 29.18 | 29.40 | 29.05 | 29.20 | 29.20 | -0.17% | 2 |
| Jul 16, 2025 | 29.38 | 29.45 | 29.25 | 29.25 | 29.25 | -0.76% | - |
| Jul 15, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.08% | - |
| Jul 14, 2025 | 29.73 | 29.80 | 29.45 | 29.45 | 29.45 | -0.51% | 2 |
| Jul 11, 2025 | 29.58 | 29.90 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 10, 2025 | 30.40 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Jul 9, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | 2.36% | - |
| Jul 8, 2025 | 29.78 | 29.60 | 29.40 | 29.60 | 29.60 | -0.17% | 11 |
| Jul 7, 2025 | 29.48 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jul 4, 2025 | 30.10 | 30.05 | 29.65 | 29.65 | 29.65 | -1.66% | - |
| Jul 3, 2025 | 30.25 | 30.45 | 30.15 | 30.15 | 30.15 | -0.17% | 223 |
| Jul 2, 2025 | 29.78 | 30.20 | 29.60 | 30.20 | 30.20 | 2.37% | - |
| Jul 1, 2025 | 30.20 | 29.65 | 29.45 | 29.50 | 29.50 | -2.16% | 3,100 |
| Jun 30, 2025 | 30.20 | 30.15 | 30.15 | 30.15 | 30.15 | 1.17% | - |
| Jun 27, 2025 | 30.00 | 30.30 | 29.80 | 29.80 | 29.80 | -0.67% | 29 |
| Jun 26, 2025 | 29.83 | 30.00 | 29.60 | 30.00 | 30.00 | 0.17% | 1 |
| Jun 25, 2025 | 29.43 | 30.20 | 29.70 | 29.95 | 29.95 | 1.87% | 75 |
| Jun 24, 2025 | 29.33 | 29.40 | 29.05 | 29.40 | 29.40 | -0.17% | 1,013 |
| Jun 23, 2025 | 29.58 | 29.60 | 29.40 | 29.45 | 29.45 | -0.67% | 2,034 |
| Jun 20, 2025 | 29.73 | 30.10 | 29.65 | 29.65 | 29.65 | -0.67% | - |
| Jun 19, 2025 | 30.30 | 30.10 | 29.85 | 29.85 | 29.85 | -1.81% | - |
| Jun 18, 2025 | 30.55 | 30.40 | 30.10 | 30.40 | 30.40 | -0.33% | - |
| Jun 17, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 0.49% | 3,100 |
| Jun 16, 2025 | 30.45 | 30.70 | 30.35 | 30.35 | 30.35 | 0.33% | - |
| Jun 13, 2025 | 31.23 | 31.20 | 30.00 | 30.25 | 30.25 | -1.47% | 2,832 |
| Jun 12, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.16% | - |
| Jun 11, 2025 | 30.70 | 30.75 | 30.75 | 30.75 | 30.75 | 2.16% | 1 |
| Jun 10, 2025 | 30.20 | 30.10 | 30.10 | 30.10 | 30.10 | - | 194 |
| Jun 9, 2025 | 30.05 | 30.15 | 29.95 | 30.10 | 30.10 | 0.50% | 1,568 |
| Jun 6, 2025 | 29.93 | 29.95 | 29.40 | 29.95 | 29.95 | 0.68% | 16,053 |
| Jun 5, 2025 | 30.75 | 30.56 | 29.70 | 29.75 | 29.75 | -3.26% | 32,051 |
| Jun 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.82% | - |
| Jun 3, 2025 | 30.65 | 30.40 | 30.05 | 30.20 | 30.20 | -0.98% | 980 |
| Jun 2, 2025 | 30.60 | 30.60 | 30.05 | 30.50 | 30.50 | -0.16% | 12 |
| May 30, 2025 | 31.03 | 31.30 | 30.55 | 30.55 | 30.55 | -0.65% | 2 |
| May 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.05% | - |
| May 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.08% | - |
| May 27, 2025 | 31.08 | 31.35 | 31.05 | 31.05 | 31.05 | -0.80% | 10 |