Heineken N.V. (LON:0O26)
London · Delayed Price · Currency is GBP · Price in EUR 67.96
-1.35 (-1.95%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.81 | 69.12 | 67.40 | 67.96 | 67.96 | -1.95% | 603,379 |
| Jul 31, 2025 | 71.09 | 71.50 | 68.72 | 69.31 | 69.31 | -3.37% | 898,841 |
| Jul 30, 2025 | 72.50 | 72.30 | 71.04 | 71.73 | 71.73 | -0.27% | 32,928 |
| Jul 29, 2025 | 72.50 | 72.48 | 71.46 | 71.92 | 71.18 | 1.19% | 3,774,618 |
| Jul 28, 2025 | 79.01 | 79.06 | 71.08 | 71.08 | 70.35 | -9.34% | 1,159,947 |
| Jul 25, 2025 | 78.23 | 79.50 | 77.48 | 78.40 | 77.59 | -0.53% | 679,448 |
| Jul 24, 2025 | 78.10 | 79.06 | 78.14 | 78.82 | 78.01 | 0.59% | 932,118 |
| Jul 23, 2025 | 78.56 | 79.14 | 78.26 | 78.36 | 77.55 | 0.64% | 161,401 |
| Jul 22, 2025 | 77.32 | 78.32 | 76.66 | 77.86 | 77.06 | 1.20% | 2,654 |
| Jul 21, 2025 | 77.17 | 77.48 | 76.54 | 76.94 | 76.15 | -0.10% | 5,345 |
| Jul 18, 2025 | 77.01 | 77.58 | 76.50 | 77.01 | 76.22 | 0.92% | 574,482 |
| Jul 17, 2025 | 76.00 | 76.90 | 75.62 | 76.31 | 75.52 | 1.18% | 13,892 |
| Jul 16, 2025 | 75.87 | 76.00 | 75.00 | 75.42 | 74.65 | - | 64,227 |
| Jul 15, 2025 | 75.83 | 76.10 | 75.28 | 75.42 | 74.64 | -0.03% | 453,494 |
| Jul 14, 2025 | 75.41 | 75.88 | 74.76 | 75.44 | 74.66 | -0.05% | 3,802 |
| Jul 11, 2025 | 75.64 | 75.68 | 74.84 | 75.48 | 74.70 | -0.21% | 126,490 |
| Jul 10, 2025 | 74.75 | 75.68 | 75.00 | 75.64 | 74.86 | 0.80% | 268,498 |
| Jul 9, 2025 | 76.14 | 76.06 | 74.84 | 75.04 | 74.27 | -0.87% | 53,051 |
| Jul 8, 2025 | 75.95 | 76.04 | 74.76 | 75.70 | 74.92 | -0.34% | 55,713 |
| Jul 7, 2025 | 77.13 | 76.98 | 75.86 | 75.96 | 75.18 | -0.99% | 104,953 |
| Jul 4, 2025 | 76.21 | 77.46 | 76.64 | 76.72 | 75.93 | -0.23% | 449,425 |
| Jul 3, 2025 | 76.84 | 77.28 | 76.00 | 76.90 | 76.11 | 0.42% | 4,664 |
| Jul 2, 2025 | 75.76 | 76.70 | 75.82 | 76.58 | 75.79 | 1.08% | 142,845 |
| Jul 1, 2025 | 74.00 | 75.76 | 74.02 | 75.76 | 74.98 | 2.35% | 161,963 |
| Jun 30, 2025 | 73.97 | 74.52 | 73.80 | 74.02 | 73.26 | 0.57% | 454,679 |
| Jun 27, 2025 | 72.58 | 74.16 | 73.16 | 73.60 | 72.84 | 0.93% | 8,513 |
| Jun 26, 2025 | 72.61 | 73.30 | 72.64 | 72.92 | 72.17 | 0.03% | 43,615 |
| Jun 25, 2025 | 75.15 | 75.32 | 72.90 | 72.90 | 72.15 | -4.35% | 95,937 |
| Jun 24, 2025 | 76.23 | 77.18 | 75.62 | 76.22 | 75.43 | 3.13% | 274,659 |
| Jun 23, 2025 | 74.00 | 75.36 | 73.72 | 73.90 | 73.14 | -0.89% | 93,542 |
| Jun 20, 2025 | 75.30 | 75.18 | 74.46 | 74.56 | 73.79 | -0.51% | 27,348 |
| Jun 19, 2025 | 74.50 | 75.30 | 74.54 | 74.94 | 74.17 | -0.56% | 357,070 |
| Jun 18, 2025 | 75.55 | 75.76 | 74.54 | 75.36 | 74.58 | -0.01% | 221,407 |
| Jun 17, 2025 | 75.81 | 75.92 | 75.18 | 75.37 | 74.59 | -2.63% | 193,150 |
| Jun 16, 2025 | 78.18 | 77.92 | 75.60 | 77.40 | 76.61 | -1.19% | 39,387 |
| Jun 13, 2025 | 79.09 | 81.54 | 78.10 | 78.34 | 77.53 | -2.30% | 1,085,802 |
| Jun 12, 2025 | 80.08 | 81.54 | 79.74 | 80.18 | 79.35 | 0.04% | 61,911 |
| Jun 11, 2025 | 79.81 | 80.52 | 79.00 | 80.15 | 79.32 | 0.83% | 57,079 |
| Jun 10, 2025 | 79.32 | 80.20 | 79.24 | 79.49 | 78.67 | 0.04% | 749,002 |
| Jun 9, 2025 | 79.41 | 80.00 | 78.50 | 79.46 | 78.64 | 0.53% | 15,155 |
| Jun 6, 2025 | 78.77 | 79.32 | 78.76 | 79.04 | 78.22 | -0.77% | 36,272 |
| Jun 5, 2025 | 81.07 | 81.34 | 79.28 | 79.66 | 78.83 | -1.76% | 16,122 |
| Jun 4, 2025 | 78.98 | 81.60 | 78.16 | 81.08 | 80.24 | 3.90% | 237,276 |
| Jun 3, 2025 | 78.23 | 78.50 | 75.14 | 78.04 | 77.24 | -0.08% | 3,178 |
| Jun 2, 2025 | 78.14 | 78.22 | 77.28 | 78.10 | 77.29 | -0.41% | 640,383 |
| May 30, 2025 | 77.62 | 78.86 | 77.90 | 78.42 | 77.61 | 1.24% | 375,776 |
| May 29, 2025 | 77.24 | 77.66 | 75.14 | 77.46 | 76.66 | 0.57% | 285,041 |
| May 28, 2025 | 77.01 | 77.60 | 76.62 | 77.02 | 76.23 | 0.18% | 727,817 |
| May 27, 2025 | 77.01 | 77.40 | 76.74 | 76.89 | 76.09 | -0.33% | 83,033 |
| May 26, 2025 | 76.88 | 77.46 | 76.78 | 77.14 | 76.34 | -1.61% | 2,949 |