Österreichische Post AG (VIE:POST)
Austria · Delayed Price · Currency is EUR 30.15
-0.50 (-1.63%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.50 | 30.70 | 30.15 | 30.15 | 30.15 | -1.63% | 26,046 |
| Jul 31, 2025 | 30.80 | 30.85 | 30.55 | 30.65 | 30.65 | -0.49% | 28,437 |
| Jul 30, 2025 | 31.05 | 31.10 | 30.65 | 30.80 | 30.80 | -0.81% | 14,398 |
| Jul 29, 2025 | 31.00 | 31.10 | 30.90 | 31.05 | 31.05 | -0.16% | 22,557 |
| Jul 28, 2025 | 31.10 | 31.30 | 30.80 | 31.10 | 31.10 | -0.32% | 23,110 |
| Jul 25, 2025 | 31.25 | 31.45 | 30.95 | 31.20 | 31.20 | -0.79% | 24,321 |
| Jul 24, 2025 | 30.75 | 31.45 | 30.40 | 31.45 | 31.45 | 2.44% | 76,044 |
| Jul 23, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.32% | 24,277 |
| Jul 22, 2025 | 30.20 | 30.30 | 30.00 | 30.30 | 30.30 | - | 30,500 |
| Jul 21, 2025 | 30.10 | 30.30 | 30.05 | 30.30 | 30.30 | 0.33% | 28,542 |
| Jul 18, 2025 | 30.20 | 30.35 | 30.10 | 30.20 | 30.20 | -0.33% | 22,962 |
| Jul 17, 2025 | 30.55 | 30.70 | 30.30 | 30.30 | 30.30 | -0.66% | 29,096 |
| Jul 16, 2025 | 30.70 | 30.70 | 30.30 | 30.50 | 30.50 | -0.49% | 24,752 |
| Jul 15, 2025 | 30.80 | 30.80 | 30.50 | 30.65 | 30.65 | 0.16% | 24,668 |
| Jul 14, 2025 | 30.55 | 30.70 | 30.35 | 30.60 | 30.60 | 0.16% | 20,451 |
| Jul 11, 2025 | 30.70 | 30.70 | 30.30 | 30.55 | 30.55 | -0.16% | 17,369 |
| Jul 10, 2025 | 30.60 | 30.70 | 30.35 | 30.60 | 30.60 | 0.16% | 21,502 |
| Jul 9, 2025 | 30.10 | 30.75 | 29.90 | 30.55 | 30.55 | 1.16% | 41,712 |
| Jul 8, 2025 | 30.00 | 30.25 | 30.00 | 30.20 | 30.20 | - | 13,398 |
| Jul 7, 2025 | 30.25 | 30.30 | 30.00 | 30.20 | 30.20 | 0.17% | 9,261 |
| Jul 4, 2025 | 30.20 | 30.45 | 30.05 | 30.15 | 30.15 | -0.82% | 25,614 |
| Jul 3, 2025 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | -0.16% | 16,395 |
| Jul 2, 2025 | 30.60 | 30.60 | 30.25 | 30.45 | 30.45 | -0.33% | 13,823 |
| Jul 1, 2025 | 30.10 | 30.65 | 30.05 | 30.55 | 30.55 | 0.99% | 32,800 |
| Jun 30, 2025 | 30.30 | 30.40 | 30.05 | 30.25 | 30.25 | - | 25,154 |
| Jun 27, 2025 | 29.95 | 30.30 | 29.95 | 30.25 | 30.25 | 1.00% | 17,690 |
| Jun 26, 2025 | 30.00 | 30.05 | 29.80 | 29.95 | 29.95 | 0.34% | 26,367 |
| Jun 25, 2025 | 29.90 | 30.00 | 29.60 | 29.85 | 29.85 | 0.34% | 26,517 |
| Jun 24, 2025 | 29.70 | 30.00 | 29.70 | 29.75 | 29.75 | 0.34% | 23,340 |
| Jun 23, 2025 | 29.75 | 29.90 | 29.50 | 29.65 | 29.65 | -0.84% | 22,471 |
| Jun 20, 2025 | 29.60 | 29.90 | 29.40 | 29.90 | 29.90 | 1.70% | 92,945 |
| Jun 19, 2025 | 29.65 | 29.65 | 29.40 | 29.40 | 29.40 | -0.68% | 18,209 |
| Jun 18, 2025 | 29.50 | 29.75 | 29.50 | 29.60 | 29.60 | -0.34% | 29,609 |
| Jun 17, 2025 | 29.60 | 29.80 | 29.40 | 29.70 | 29.70 | 0.34% | 18,920 |
| Jun 16, 2025 | 29.65 | 29.65 | 29.45 | 29.60 | 29.60 | - | 20,226 |
| Jun 13, 2025 | 29.70 | 29.80 | 29.50 | 29.60 | 29.60 | -0.17% | 28,464 |
| Jun 12, 2025 | 29.60 | 29.95 | 29.50 | 29.65 | 29.65 | -0.34% | 28,266 |
| Jun 11, 2025 | 29.50 | 29.90 | 29.50 | 29.75 | 29.75 | 0.51% | 21,492 |
| Jun 10, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -0.50% | 33,211 |
| Jun 9, 2025 | 30.00 | 30.10 | 29.65 | 29.75 | 29.75 | -0.17% | 19,222 |
| Jun 6, 2025 | 29.80 | 30.10 | 29.80 | 29.80 | 29.80 | -0.33% | 33,320 |
| Jun 5, 2025 | 29.95 | 30.30 | 29.80 | 29.90 | 29.90 | -0.83% | 19,066 |
| Jun 4, 2025 | 29.80 | 30.20 | 29.80 | 30.15 | 30.15 | 1.34% | 45,026 |
| Jun 3, 2025 | 30.25 | 30.25 | 29.60 | 29.75 | 29.75 | -0.83% | 33,702 |
| Jun 2, 2025 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | -0.17% | 45,253 |
| May 30, 2025 | 30.20 | 30.55 | 30.05 | 30.05 | 30.05 | -0.83% | 44,852 |
| May 29, 2025 | 30.40 | 30.45 | 30.25 | 30.30 | 30.30 | -0.16% | 8,001 |
| May 28, 2025 | 30.20 | 30.35 | 30.00 | 30.35 | 30.35 | 0.33% | 17,808 |
| May 27, 2025 | 30.15 | 30.40 | 30.10 | 30.25 | 30.25 | -0.33% | 23,208 |
| May 26, 2025 | 30.15 | 30.40 | 30.05 | 30.35 | 30.35 | 0.66% | 16,708 |