AB Akola Group (VSE:AKO1L)
Lithuania · Delayed Price · Currency is EUR 1.475
-0.010 (-0.67%)
At close: Aug 6, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 33,558 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 5,054 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 5,170 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 16,262 |
| Jul 31, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 35,588 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.02% | 22,567 |
| Jul 29, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 6,177 |
| Jul 28, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 31,785 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 11,144 |
| Jul 24, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 43,783 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 39,033 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 17,998 |
| Jul 21, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 3,188 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 22,065 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 19,935 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 8,101 |
| Jul 15, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.34% | 6,867 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 16,498 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 3,580 |
| Jul 10, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,471 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 1,821 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 3,218 |
| Jul 7, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 24,170 |
| Jul 4, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 2,510 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 1,736 |
| Jul 2, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 9,090 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 12,262 |
| Jun 30, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 13,230 |
| Jun 27, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 17,236 |
| Jun 26, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 44,822 |
| Jun 25, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.34% | 53,296 |
| Jun 23, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.02% | 10,449 |
| Jun 20, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 3,956 |
| Jun 19, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 13,158 |
| Jun 18, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 25,228 |
| Jun 17, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 87,719 |
| Jun 16, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 1.04% | 6,616 |
| Jun 13, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.37% | 16,869 |
| Jun 12, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.34% | 24,651 |
| Jun 11, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.34% | 24,569 |
| Jun 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.61% | 103,582 |
| Jun 9, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.08% | 21,642 |
| Jun 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 24,648 |
| Jun 5, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 19,639 |
| Jun 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,188 |
| Jun 3, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 11,891 |
| Jun 2, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 4,934 |
| May 30, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.09% | 53,128 |
| May 28, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 25,377 |
| May 27, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 42,293 |