Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 4.460
-0.090 (-1.98%)
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 | 4.55 | 4.55 | 4.41 | 4.46 | 4.46 | -1.98% | 25,363 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.55 | 4.55 | 4.55 | -2.15% | 22,751 |
| Jul 30, 2025 | 4.66 | 4.71 | 4.64 | 4.65 | 4.65 | -0.64% | 10,982 |
| Jul 29, 2025 | 4.73 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 29,074 |
| Jul 28, 2025 | 4.76 | 4.81 | 4.72 | 4.76 | 4.76 | -0.83% | 18,787 |
| Jul 25, 2025 | 4.71 | 4.80 | 4.67 | 4.80 | 4.80 | 1.05% | 25,371 |
| Jul 24, 2025 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | -1.86% | 26,907 |
| Jul 23, 2025 | 4.80 | 4.88 | 4.79 | 4.84 | 4.84 | 1.04% | 30,665 |
| Jul 22, 2025 | 4.85 | 4.89 | 4.79 | 4.79 | 4.79 | -1.84% | 10,516 |
| Jul 21, 2025 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -0.20% | 14,932 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.84 | 4.89 | 4.89 | -0.20% | 14,887 |
| Jul 17, 2025 | 4.90 | 4.92 | 4.81 | 4.90 | 4.90 | -0.61% | 14,538 |
| Jul 16, 2025 | 4.91 | 5.00 | 4.89 | 4.93 | 4.93 | 0.41% | 13,556 |
| Jul 15, 2025 | 4.84 | 4.91 | 4.82 | 4.91 | 4.91 | 1.24% | 15,120 |
| Jul 14, 2025 | 4.93 | 4.94 | 4.74 | 4.85 | 4.85 | -1.82% | 27,289 |
| Jul 11, 2025 | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | 0.20% | 7,247 |
| Jul 10, 2025 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | -0.20% | 12,229 |
| Jul 9, 2025 | 4.91 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 9,064 |
| Jul 8, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 10,310 |
| Jul 7, 2025 | 4.89 | 4.89 | 4.83 | 4.89 | 4.89 | - | 6,973 |
| Jul 4, 2025 | 4.81 | 4.89 | 4.78 | 4.89 | 4.89 | 0.20% | 14,828 |
| Jul 3, 2025 | 4.81 | 4.88 | 4.76 | 4.88 | 4.88 | 2.09% | 6,564 |
| Jul 2, 2025 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -2.05% | 16,042 |
| Jul 1, 2025 | 4.88 | 4.88 | 4.77 | 4.88 | 4.88 | - | 6,256 |
| Jun 30, 2025 | 4.89 | 4.89 | 4.76 | 4.88 | 4.88 | -0.20% | 11,621 |
| Jun 27, 2025 | 4.80 | 4.89 | 4.68 | 4.89 | 4.89 | 2.30% | 17,595 |
| Jun 26, 2025 | 4.71 | 4.78 | 4.62 | 4.78 | 4.78 | 3.02% | 24,772 |
| Jun 25, 2025 | 4.77 | 4.80 | 4.64 | 4.64 | 4.64 | -2.93% | 28,582 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -2.05% | 6,670 |
| Jun 23, 2025 | 4.85 | 4.89 | 4.79 | 4.88 | 4.88 | -0.20% | 8,118 |
| Jun 20, 2025 | 4.88 | 4.99 | 4.81 | 4.89 | 4.89 | 1.87% | 22,481 |
| Jun 19, 2025 | 4.75 | 4.89 | 4.75 | 4.80 | 4.80 | -1.84% | 11,054 |
| Jun 18, 2025 | 4.85 | 4.89 | 4.76 | 4.89 | 4.89 | 1.66% | 11,274 |
| Jun 17, 2025 | 4.80 | 4.86 | 4.80 | 4.81 | 4.81 | 0.21% | 19,264 |
| Jun 16, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | 0.84% | 13,217 |
| Jun 13, 2025 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | 0.21% | 12,662 |
| Jun 12, 2025 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 11,773 |
| Jun 11, 2025 | 4.76 | 4.81 | 4.70 | 4.78 | 4.78 | 0.21% | 20,464 |
| Jun 10, 2025 | 4.80 | 4.87 | 4.77 | 4.77 | 4.77 | -2.45% | 7,454 |
| Jun 9, 2025 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 1.87% | 1,075 |
| Jun 6, 2025 | 4.80 | 4.84 | 4.76 | 4.80 | 4.80 | 0.84% | 6,178 |
| Jun 5, 2025 | 4.81 | 4.86 | 4.75 | 4.76 | 4.76 | -2.06% | 16,161 |
| Jun 4, 2025 | 4.90 | 4.90 | 4.80 | 4.86 | 4.86 | -0.82% | 8,019 |
| Jun 3, 2025 | 4.82 | 4.95 | 4.82 | 4.90 | 4.90 | 2.08% | 12,548 |
| Jun 2, 2025 | 4.92 | 4.96 | 4.80 | 4.80 | 4.80 | -1.03% | 12,589 |
| May 30, 2025 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -1.02% | 7,962 |
| May 29, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 8,118 |
| May 28, 2025 | 4.95 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 8,612 |
| May 27, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 5.00 | 1.01% | 2,154 |
| May 26, 2025 | 5.00 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 19,700 |