IPAS Indexo AS (RSE:IDX1R)
Latvia · Delayed Price · Currency is EUR 10.15
-0.05 (-0.49%)
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 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 519 |
| Jul 31, 2025 | 9.90 | 10.50 | 9.70 | 10.20 | 10.20 | 2.82% | 4,582 |
| Jul 30, 2025 | 9.92 | 9.92 | 9.54 | 9.92 | 9.92 | 1.22% | 122 |
| Jul 29, 2025 | 9.98 | 9.98 | 9.52 | 9.80 | 9.80 | -2.00% | 960 |
| Jul 28, 2025 | 9.00 | 10.10 | 9.00 | 10.00 | 10.00 | 11.11% | 1,950 |
| Jul 25, 2025 | 8.96 | 9.00 | 8.86 | 9.00 | 9.00 | 0.45% | 662 |
| Jul 24, 2025 | 8.86 | 8.98 | 8.86 | 8.96 | 8.96 | 1.13% | 247 |
| Jul 23, 2025 | 8.80 | 8.86 | 8.70 | 8.86 | 8.86 | 0.68% | 360 |
| Jul 22, 2025 | 8.80 | 8.84 | 8.78 | 8.80 | 8.80 | - | 243 |
| Jul 21, 2025 | 8.74 | 8.86 | 8.70 | 8.80 | 8.80 | -1.57% | 283 |
| Jul 18, 2025 | 8.82 | 8.96 | 8.80 | 8.94 | 8.94 | 0.90% | 366 |
| Jul 17, 2025 | 8.88 | 8.90 | 8.82 | 8.86 | 8.86 | - | 281 |
| Jul 16, 2025 | 8.96 | 9.00 | 8.76 | 8.86 | 8.86 | -1.12% | 490 |
| Jul 15, 2025 | 8.96 | 8.96 | 8.92 | 8.96 | 8.96 | - | 82 |
| Jul 14, 2025 | 9.00 | 9.00 | 8.94 | 8.96 | 8.96 | -0.44% | 357 |
| Jul 11, 2025 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | - | 163 |
| Jul 10, 2025 | 9.04 | 9.10 | 8.98 | 9.00 | 9.00 | -0.44% | 373 |
| Jul 9, 2025 | 9.00 | 9.10 | 9.00 | 9.04 | 9.04 | - | 547 |
| Jul 8, 2025 | 9.04 | 9.04 | 8.96 | 9.04 | 9.04 | 0.44% | 290 |
| Jul 7, 2025 | 9.06 | 9.08 | 8.98 | 9.00 | 9.00 | -0.88% | 483 |
| Jul 4, 2025 | 9.10 | 9.12 | 8.98 | 9.08 | 9.08 | -0.22% | 418 |
| Jul 3, 2025 | 8.96 | 9.10 | 8.96 | 9.10 | 9.10 | 1.11% | 221 |
| Jul 2, 2025 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -1.10% | 310 |
| Jul 1, 2025 | 9.00 | 9.10 | 8.84 | 9.10 | 9.10 | 2.25% | 325 |
| Jun 30, 2025 | 8.98 | 9.06 | 8.82 | 8.90 | 8.90 | -2.20% | 363 |
| Jun 27, 2025 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | -0.44% | 295 |
| Jun 26, 2025 | 9.10 | 9.16 | 9.04 | 9.14 | 9.14 | 1.33% | 930 |
| Jun 25, 2025 | 8.50 | 9.02 | 8.46 | 9.02 | 9.02 | 6.12% | 3,278 |
| Jun 20, 2025 | 8.46 | 8.50 | 8.44 | 8.50 | 8.50 | 0.47% | 1,130 |
| Jun 19, 2025 | 8.76 | 8.76 | 8.40 | 8.46 | 8.46 | -3.42% | 1,087 |
| Jun 18, 2025 | 9.12 | 9.12 | 8.74 | 8.76 | 8.76 | -3.95% | 1,780 |
| Jun 17, 2025 | 9.26 | 9.26 | 9.12 | 9.12 | 9.12 | -1.51% | 397 |
| Jun 16, 2025 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -1.28% | 400 |
| Jun 13, 2025 | 9.36 | 9.40 | 9.30 | 9.38 | 9.38 | -0.21% | 352 |
| Jun 12, 2025 | 9.38 | 9.42 | 9.36 | 9.40 | 9.40 | -0.21% | 408 |
| Jun 11, 2025 | 9.44 | 9.44 | 9.38 | 9.42 | 9.42 | - | 347 |
| Jun 10, 2025 | 9.44 | 9.44 | 9.40 | 9.42 | 9.42 | -0.21% | 249 |
| Jun 9, 2025 | 9.42 | 9.44 | 9.40 | 9.44 | 9.44 | 0.21% | 582 |
| Jun 6, 2025 | 9.40 | 9.44 | 9.36 | 9.42 | 9.42 | 0.21% | 406 |
| Jun 5, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | -0.63% | 2,041 |
| Jun 4, 2025 | 9.50 | 9.52 | 9.46 | 9.46 | 9.46 | -0.63% | 595 |
| Jun 3, 2025 | 9.58 | 9.60 | 9.50 | 9.52 | 9.52 | -1.04% | 367 |
| Jun 2, 2025 | 9.62 | 9.66 | 9.60 | 9.62 | 9.62 | -0.41% | 243 |
| May 30, 2025 | 9.70 | 9.70 | 9.62 | 9.66 | 9.66 | -0.41% | 428 |
| May 28, 2025 | 9.80 | 9.84 | 9.68 | 9.70 | 9.70 | -1.02% | 608 |
| May 27, 2025 | 9.80 | 9.84 | 9.80 | 9.80 | 9.80 | -0.20% | 511 |
| May 26, 2025 | 9.90 | 9.90 | 9.70 | 9.82 | 9.82 | -0.81% | 523 |
| May 23, 2025 | 9.90 | 9.90 | 9.84 | 9.90 | 9.90 | -0.20% | 166 |
| May 22, 2025 | 9.94 | 9.94 | 9.90 | 9.92 | 9.92 | 0.20% | 713 |
| May 21, 2025 | 9.80 | 9.94 | 9.80 | 9.90 | 9.90 | - | 706 |