Ferrari N.V. (LON:0RDT)
London · Delayed Price · Currency is GBP · Price in EUR 371.44
-13.81 (-3.58%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 435.50 | 439.90 | 383.30 | 385.25 | 385.25 | -11.66% | 201,771 |
| Jul 30, 2025 | 436.15 | 439.90 | 435.80 | 436.10 | 436.10 | -0.82% | 13,428 |
| Jul 29, 2025 | 441.40 | 449.70 | 437.30 | 439.70 | 439.70 | 0.14% | 13,570 |
| Jul 28, 2025 | 444.95 | 450.00 | 438.10 | 439.10 | 439.10 | -0.48% | 91,711 |
| Jul 25, 2025 | 438.20 | 442.30 | 435.90 | 441.20 | 441.20 | 0.45% | 54,284 |
| Jul 24, 2025 | 435.75 | 440.70 | 435.00 | 439.21 | 439.21 | 1.60% | 45,211 |
| Jul 23, 2025 | 432.20 | 438.50 | 431.20 | 432.30 | 432.30 | 1.00% | 39,915 |
| Jul 22, 2025 | 432.35 | 434.60 | 428.00 | 428.00 | 428.00 | -1.50% | 7,093 |
| Jul 21, 2025 | 433.95 | 446.10 | 431.70 | 434.50 | 434.50 | -0.46% | 6,322 |
| Jul 18, 2025 | 436.15 | 439.50 | 432.80 | 436.50 | 436.50 | 0.41% | 16,084 |
| Jul 17, 2025 | 433.60 | 445.10 | 429.10 | 434.70 | 434.70 | 1.45% | 12,538 |
| Jul 16, 2025 | 421.40 | 431.30 | 418.60 | 428.50 | 428.50 | 1.76% | 21,037 |
| Jul 15, 2025 | 417.85 | 422.20 | 411.60 | 421.10 | 421.10 | 0.48% | 22,674 |
| Jul 14, 2025 | 416.30 | 419.10 | 414.60 | 419.10 | 419.10 | -0.59% | 21,036 |
| Jul 11, 2025 | 422.95 | 425.10 | 418.60 | 421.60 | 421.60 | -0.73% | 9,741 |
| Jul 10, 2025 | 420.85 | 424.80 | 417.30 | 424.70 | 424.70 | 1.60% | 13,515 |
| Jul 9, 2025 | 421.05 | 421.00 | 415.00 | 418.00 | 418.00 | -0.26% | 68,896 |
| Jul 8, 2025 | 414.80 | 420.40 | 413.10 | 419.10 | 419.10 | 0.94% | 15,836 |
| Jul 7, 2025 | 410.30 | 416.10 | 401.50 | 415.20 | 415.20 | 1.27% | 21,235 |
| Jul 4, 2025 | 414.80 | 415.50 | 410.00 | 410.00 | 410.00 | -1.76% | 7,180 |
| Jul 3, 2025 | 415.30 | 417.80 | 412.70 | 417.35 | 417.35 | 0.74% | 15,133 |
| Jul 2, 2025 | 412.60 | 418.00 | 411.40 | 414.30 | 414.30 | -0.43% | 30,160 |
| Jul 1, 2025 | 415.20 | 416.50 | 411.00 | 416.10 | 416.10 | - | 12,540 |
| Jun 30, 2025 | 416.60 | 421.80 | 414.50 | 416.10 | 416.10 | 0.76% | 26,694 |
| Jun 27, 2025 | 413.05 | 420.50 | 408.20 | 412.96 | 412.96 | 2.03% | 18,799 |
| Jun 26, 2025 | 406.95 | 409.00 | 398.20 | 404.75 | 404.75 | -2.18% | 19,987 |
| Jun 25, 2025 | 413.05 | 416.50 | 404.40 | 413.78 | 413.78 | 3.76% | 37,184 |
| Jun 24, 2025 | 400.85 | 407.20 | 397.60 | 398.80 | 398.80 | 0.28% | 40,593 |
| Jun 23, 2025 | 399.25 | 399.60 | 395.50 | 397.70 | 397.70 | -0.23% | 8,561 |
| Jun 20, 2025 | 395.65 | 401.30 | 394.70 | 398.60 | 398.60 | 0.89% | 20,340 |
| Jun 19, 2025 | 398.50 | 401.00 | 394.20 | 395.10 | 395.10 | -1.39% | 26,582 |
| Jun 18, 2025 | 400.15 | 402.90 | 399.40 | 400.65 | 400.65 | -0.36% | 8,544 |
| Jun 17, 2025 | 401.00 | 403.90 | 393.60 | 402.10 | 402.10 | -0.38% | 54,568 |
| Jun 16, 2025 | 401.75 | 405.20 | 400.90 | 403.61 | 403.61 | 0.27% | 22,519 |
| Jun 13, 2025 | 402.85 | 406.40 | 400.00 | 402.54 | 402.54 | -2.60% | 33,130 |
| Jun 12, 2025 | 411.40 | 419.90 | 410.60 | 413.27 | 413.27 | -2.67% | 60,482 |
| Jun 11, 2025 | 423.20 | 427.30 | 423.10 | 424.60 | 424.60 | -0.68% | 28,256 |
| Jun 10, 2025 | 426.90 | 428.30 | 421.30 | 427.50 | 427.50 | 1.86% | 42,189 |
| Jun 9, 2025 | 423.85 | 425.70 | 419.30 | 419.70 | 419.70 | -1.18% | 14,579 |
| Jun 6, 2025 | 422.45 | 424.70 | 419.40 | 424.70 | 424.70 | 0.64% | 53,348 |
| Jun 5, 2025 | 421.15 | 423.70 | 418.40 | 422.00 | 422.00 | 0.29% | 24,693 |
| Jun 4, 2025 | 415.30 | 421.50 | 414.90 | 420.80 | 420.80 | 0.43% | 36,190 |
| Jun 3, 2025 | 416.80 | 421.40 | 415.00 | 419.00 | 419.00 | 0.53% | 70,696 |
| Jun 2, 2025 | 423.80 | 421.40 | 413.00 | 416.80 | 416.80 | -1.48% | 19,484 |
| May 30, 2025 | 422.10 | 424.90 | 418.70 | 423.04 | 423.04 | -0.09% | 75,745 |
| May 29, 2025 | 423.05 | 426.65 | 418.50 | 423.40 | 423.40 | 0.24% | 29,431 |
| May 28, 2025 | 423.90 | 426.50 | 421.70 | 422.40 | 422.40 | -1.09% | 14,422 |
| May 27, 2025 | 429.25 | 430.00 | 422.40 | 427.08 | 427.08 | 0.59% | 66,207 |
| May 26, 2025 | 425.60 | 426.20 | 421.40 | 424.55 | 424.55 | 0.70% | 20,810 |
| May 23, 2025 | 433.05 | 437.70 | 415.90 | 421.60 | 421.60 | -3.81% | 48,874 |