Santhera Pharmaceuticals Holding AG (LON:0QN1)
London · Delayed Price · Currency is GBP · Price in CHF 15.02
-0.06 (-0.40%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.18 | 15.32 | 14.80 | 15.02 | 15.02 | -0.40% | 968 |
| Jul 30, 2025 | 15.00 | 15.28 | 14.93 | 15.08 | 15.08 | 0.53% | 1,721 |
| Jul 29, 2025 | 15.08 | 15.32 | 14.98 | 15.00 | 15.00 | -0.53% | 1,019 |
| Jul 28, 2025 | 15.00 | 15.40 | 15.00 | 15.08 | 15.08 | 7.25% | 5,157 |
| Jul 25, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.99% | 1,310 |
| Jul 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% | 35 |
| Jul 23, 2025 | 14.46 | 14.58 | 13.74 | 14.12 | 14.12 | -2.35% | 4,961 |
| Jul 22, 2025 | 14.58 | 14.62 | 14.34 | 14.46 | 14.46 | - | 3,048 |
| Jul 21, 2025 | 13.96 | 14.60 | 13.96 | 14.46 | 14.46 | 4.18% | 1,168 |
| Jul 18, 2025 | 13.29 | 13.88 | 13.22 | 13.88 | 13.88 | 5.79% | 2,550 |
| Jul 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.82% | 1,000 |
| Jul 16, 2025 | 12.58 | 12.76 | 12.58 | 12.76 | 12.76 | 1.11% | 54 |
| Jul 15, 2025 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | 2.77% | 2,795 |
| Jul 14, 2025 | 12.12 | 12.28 | 12.12 | 12.28 | 12.28 | 0.33% | 260 |
| Jul 11, 2025 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | -0.33% | 1,874 |
| Jul 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 3.54% | 1 |
| Jul 8, 2025 | 11.92 | 11.92 | 11.86 | 11.86 | 11.86 | -1.50% | 2,772 |
| Jul 7, 2025 | 12.10 | 12.10 | 12.04 | 12.04 | 12.04 | 1.01% | 800 |
| Jul 4, 2025 | 11.92 | 12.02 | 11.92 | 11.92 | 11.92 | - | 310 |
| Jul 3, 2025 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | 3.47% | 44 |
| Jul 2, 2025 | 11.64 | 11.64 | 11.52 | 11.52 | 11.52 | -2.04% | 1,119 |
| Jul 1, 2025 | 11.76 | 11.76 | 11.74 | 11.76 | 11.76 | -1.51% | 687 |
| Jun 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | 200 |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.61% | 138 |
| Jun 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 4.66% | 1 |
| Jun 23, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 12.02 | -1.31% | 500 |
| Jun 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 5.00% | - |
| Jun 19, 2025 | 11.74 | 11.74 | 11.60 | 11.60 | 11.60 | -1.19% | 213 |
| Jun 18, 2025 | 11.56 | 11.78 | 11.56 | 11.74 | 11.74 | 1.03% | 120 |
| Jun 17, 2025 | 11.98 | 11.98 | 11.62 | 11.62 | 11.62 | -3.97% | 749 |
| Jun 16, 2025 | 12.36 | 12.36 | 12.02 | 12.10 | 12.10 | -2.89% | 726 |
| Jun 13, 2025 | 12.54 | 12.54 | 12.46 | 12.46 | 12.46 | -3.71% | 164 |
| Jun 11, 2025 | 13.30 | 13.42 | 12.94 | 12.94 | 12.94 | -2.56% | 430 |
| Jun 10, 2025 | 13.72 | 13.72 | 13.28 | 13.28 | 13.28 | -3.77% | 5,624 |
| Jun 6, 2025 | 13.26 | 13.80 | 13.26 | 13.80 | 13.80 | 4.62% | 945 |
| Jun 5, 2025 | 13.24 | 13.24 | 13.19 | 13.19 | 13.19 | -0.23% | 764 |
| Jun 4, 2025 | 12.98 | 13.22 | 12.86 | 13.22 | 13.22 | - | 320 |
| Jun 3, 2025 | 13.26 | 13.26 | 13.04 | 13.22 | 13.22 | 0.61% | 703 |
| Jun 2, 2025 | 13.24 | 13.24 | 13.06 | 13.14 | 13.14 | 1.55% | 293 |
| May 30, 2025 | 12.82 | 13.26 | 12.82 | 12.94 | 12.94 | 3.19% | 42 |
| May 28, 2025 | 12.64 | 12.64 | 12.54 | 12.54 | 12.54 | -0.32% | 515 |
| May 27, 2025 | 12.56 | 12.66 | 12.56 | 12.58 | 12.58 | -0.32% | 118 |
| May 26, 2025 | 12.29 | 12.62 | 12.29 | 12.62 | 12.62 | 3.95% | 80 |
| May 23, 2025 | 12.42 | 12.46 | 12.14 | 12.14 | 12.14 | -1.14% | 228 |
| May 22, 2025 | 12.32 | 12.32 | 12.26 | 12.28 | 12.28 | -3.31% | 2,700 |
| May 21, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.31% | 5,124 |
| May 20, 2025 | 12.90 | 13.00 | 12.86 | 13.00 | 13.00 | 2.36% | 75 |
| May 19, 2025 | 12.98 | 12.98 | 12.70 | 12.70 | 12.70 | -1.55% | 942 |
| May 16, 2025 | 12.98 | 12.99 | 12.84 | 12.90 | 12.90 | 0.55% | 2,785 |
| May 15, 2025 | 13.10 | 13.10 | 12.81 | 12.83 | 12.83 | -2.36% | 1,327 |