Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 87.90
-0.20 (-0.23%)
Aug 13, 2025, 5:31 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 88.40 | 88.40 | 87.90 | 88.30 | 88.30 | 0.23% | 3,739 |
| Aug 12, 2025 | 87.50 | 88.20 | 86.70 | 88.10 | 88.10 | 0.92% | 24,229 |
| Aug 11, 2025 | 88.00 | 88.00 | 86.60 | 87.30 | 87.30 | 0.58% | 34,869 |
| Aug 8, 2025 | 87.30 | 87.30 | 85.90 | 86.80 | 86.80 | -0.46% | 41,673 |
| Aug 7, 2025 | 84.70 | 87.60 | 84.70 | 87.20 | 87.20 | 1.28% | 68,212 |
| Aug 6, 2025 | 88.70 | 88.90 | 85.50 | 86.10 | 86.10 | -2.71% | 77,404 |
| Aug 5, 2025 | 89.20 | 89.70 | 88.20 | 88.50 | 88.50 | -0.34% | 33,453 |
| Aug 4, 2025 | 89.70 | 90.20 | 87.60 | 88.80 | 88.80 | -2.95% | 90,476 |
| Jul 31, 2025 | 94.10 | 94.50 | 91.50 | 91.50 | 91.50 | -2.76% | 60,099 |
| Jul 30, 2025 | 94.40 | 94.70 | 93.00 | 94.10 | 94.10 | -0.32% | 36,365 |
| Jul 29, 2025 | 94.70 | 95.50 | 94.20 | 94.40 | 94.40 | -0.42% | 37,196 |
| Jul 28, 2025 | 96.00 | 97.00 | 94.80 | 94.80 | 94.80 | -0.73% | 42,869 |
| Jul 25, 2025 | 94.90 | 96.90 | 94.40 | 95.50 | 95.50 | 0.42% | 46,457 |
| Jul 24, 2025 | 91.70 | 95.70 | 91.70 | 95.10 | 95.10 | 4.74% | 109,481 |
| Jul 23, 2025 | 89.60 | 92.30 | 89.50 | 90.80 | 90.80 | 2.60% | 69,650 |
| Jul 22, 2025 | 88.50 | 89.10 | 87.70 | 88.50 | 88.50 | -0.45% | 34,083 |
| Jul 21, 2025 | 89.00 | 89.70 | 88.40 | 88.90 | 88.90 | -0.56% | 37,645 |
| Jul 18, 2025 | 90.20 | 90.90 | 88.90 | 89.40 | 89.40 | -0.56% | 60,001 |
| Jul 17, 2025 | 90.90 | 91.10 | 88.90 | 89.90 | 89.90 | -1.43% | 55,683 |
| Jul 16, 2025 | 88.90 | 91.40 | 88.80 | 91.20 | 91.20 | 2.24% | 70,503 |
| Jul 15, 2025 | 88.80 | 90.80 | 88.80 | 89.20 | 89.20 | 0.22% | 33,346 |
| Jul 14, 2025 | 89.40 | 90.20 | 88.60 | 89.00 | 89.00 | -1.11% | 52,188 |
| Jul 11, 2025 | 89.60 | 90.80 | 89.00 | 90.00 | 90.00 | - | 38,325 |
| Jul 10, 2025 | 89.60 | 90.40 | 87.50 | 90.00 | 90.00 | 0.56% | 77,720 |
| Jul 9, 2025 | 89.70 | 90.50 | 88.80 | 89.50 | 89.50 | -0.56% | 41,021 |
| Jul 8, 2025 | 88.80 | 90.10 | 88.60 | 90.00 | 90.00 | 1.12% | 53,690 |
| Jul 7, 2025 | 90.30 | 90.60 | 89.00 | 89.00 | 89.00 | -2.20% | 50,269 |
| Jul 4, 2025 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 42,497 |
| Jul 3, 2025 | 89.60 | 91.00 | 89.60 | 90.00 | 90.00 | 0.45% | 48,735 |
| Jul 2, 2025 | 90.00 | 90.00 | 88.10 | 89.60 | 89.60 | -0.22% | 52,424 |
| Jul 1, 2025 | 89.10 | 89.90 | 88.80 | 89.80 | 89.80 | 0.56% | 47,615 |
| Jun 30, 2025 | 89.40 | 89.90 | 88.50 | 89.30 | 89.30 | 0.22% | 69,108 |
| Jun 27, 2025 | 88.70 | 89.90 | 88.70 | 89.10 | 89.10 | 0.68% | 44,500 |
| Jun 26, 2025 | 90.90 | 91.20 | 87.90 | 88.50 | 88.50 | -2.85% | 138,923 |
| Jun 25, 2025 | 94.00 | 95.40 | 91.10 | 91.10 | 91.10 | -2.88% | 111,603 |
| Jun 24, 2025 | 95.00 | 95.30 | 92.60 | 93.80 | 93.80 | - | 40,533 |
| Jun 23, 2025 | 94.00 | 94.50 | 92.20 | 93.80 | 93.80 | -0.74% | 41,948 |
| Jun 20, 2025 | 94.00 | 95.40 | 94.00 | 94.50 | 94.50 | 0.53% | 85,419 |
| Jun 19, 2025 | 93.40 | 94.60 | 92.80 | 94.00 | 94.00 | -0.11% | 37,589 |
| Jun 18, 2025 | 93.00 | 94.10 | 93.00 | 94.10 | 94.10 | 0.64% | 59,025 |
| Jun 17, 2025 | 93.00 | 94.20 | 93.00 | 93.50 | 93.50 | - | 31,772 |
| Jun 16, 2025 | 94.00 | 94.70 | 93.50 | 93.50 | 93.50 | -0.74% | 59,022 |
| Jun 13, 2025 | 95.40 | 96.20 | 94.20 | 94.20 | 94.20 | -2.28% | 50,629 |
| Jun 12, 2025 | 96.40 | 97.10 | 95.80 | 96.40 | 96.40 | -0.10% | 59,451 |
| Jun 11, 2025 | 98.10 | 98.60 | 96.30 | 96.50 | 96.50 | -1.63% | 64,748 |
| Jun 10, 2025 | 97.30 | 98.80 | 97.20 | 98.10 | 98.10 | 1.03% | 26,782 |
| Jun 6, 2025 | 94.60 | 97.70 | 94.50 | 97.10 | 97.10 | 2.21% | 46,643 |
| Jun 5, 2025 | 94.90 | 96.20 | 94.60 | 95.00 | 95.00 | 0.42% | 68,738 |
| Jun 4, 2025 | 93.20 | 95.00 | 92.10 | 94.60 | 94.60 | 1.61% | 59,064 |
| Jun 3, 2025 | 95.10 | 95.80 | 93.10 | 93.10 | 93.10 | -2.31% | 76,671 |