ING Bank Slaski S.A. (WSE:ING)
Poland · Delayed Price · Currency is PLN 331.00
-2.50 (-0.75%)
Aug 1, 2025, 2:44 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 336.00 | 338.50 | 328.00 | 335.50 | 335.50 | -0.15% | 13,657 |
| Jul 30, 2025 | 335.50 | 336.00 | 331.00 | 336.00 | 336.00 | - | 6,989 |
| Jul 29, 2025 | 329.00 | 336.00 | 329.00 | 336.00 | 336.00 | 1.51% | 12,615 |
| Jul 28, 2025 | 328.00 | 331.50 | 328.00 | 331.00 | 331.00 | - | 6,864 |
| Jul 25, 2025 | 327.00 | 331.50 | 326.50 | 331.00 | 331.00 | -0.15% | 3,252 |
| Jul 24, 2025 | 326.50 | 331.50 | 325.50 | 331.50 | 331.50 | 1.53% | 15,582 |
| Jul 23, 2025 | 324.00 | 327.00 | 319.50 | 326.50 | 326.50 | 0.93% | 10,196 |
| Jul 22, 2025 | 319.50 | 325.00 | 318.00 | 323.50 | 323.50 | 0.31% | 7,853 |
| Jul 21, 2025 | 324.00 | 324.00 | 319.50 | 322.50 | 322.50 | - | 2,580 |
| Jul 18, 2025 | 318.00 | 325.00 | 318.00 | 322.50 | 322.50 | 0.94% | 6,856 |
| Jul 17, 2025 | 318.00 | 320.00 | 312.50 | 319.50 | 319.50 | 0.79% | 1,861 |
| Jul 16, 2025 | 316.00 | 317.50 | 312.50 | 317.00 | 317.00 | 0.79% | 2,821 |
| Jul 15, 2025 | 312.00 | 318.50 | 310.00 | 314.50 | 314.50 | 0.32% | 4,210 |
| Jul 14, 2025 | 315.50 | 319.00 | 309.00 | 313.50 | 313.50 | -0.95% | 5,970 |
| Jul 11, 2025 | 319.00 | 319.00 | 314.00 | 316.50 | 316.50 | -0.63% | 2,455 |
| Jul 10, 2025 | 322.50 | 322.50 | 315.00 | 318.50 | 318.50 | -1.24% | 3,100 |
| Jul 9, 2025 | 320.00 | 323.00 | 318.00 | 322.50 | 322.50 | 0.78% | 4,562 |
| Jul 8, 2025 | 315.00 | 320.00 | 311.00 | 320.00 | 320.00 | 1.75% | 14,425 |
| Jul 7, 2025 | 312.00 | 315.00 | 310.50 | 314.50 | 314.50 | 0.80% | 36,002 |
| Jul 4, 2025 | 311.00 | 313.00 | 309.50 | 312.00 | 312.00 | - | 8,323 |
| Jul 3, 2025 | 310.00 | 313.50 | 310.00 | 312.00 | 312.00 | - | 10,695 |
| Jul 2, 2025 | 310.00 | 313.00 | 308.00 | 312.00 | 312.00 | 0.65% | 4,706 |
| Jul 1, 2025 | 311.00 | 314.50 | 308.50 | 310.00 | 310.00 | -0.48% | 5,412 |
| Jun 30, 2025 | 309.00 | 312.00 | 307.00 | 311.50 | 311.50 | 0.97% | 21,785 |
| Jun 27, 2025 | 313.00 | 313.00 | 305.00 | 308.50 | 308.50 | -1.28% | 14,917 |
| Jun 26, 2025 | 306.00 | 312.50 | 306.00 | 312.50 | 312.50 | 2.12% | 10,984 |
| Jun 25, 2025 | 306.00 | 307.50 | 303.00 | 306.00 | 306.00 | - | 12,345 |
| Jun 24, 2025 | 304.00 | 307.50 | 301.50 | 306.00 | 306.00 | 1.49% | 17,118 |
| Jun 23, 2025 | 307.00 | 307.00 | 296.00 | 301.50 | 301.50 | -1.95% | 8,116 |
| Jun 20, 2025 | 301.50 | 314.00 | 298.00 | 307.50 | 307.50 | 1.99% | 61,140 |
| Jun 18, 2025 | 301.00 | 302.00 | 296.50 | 301.50 | 301.50 | 0.17% | 14,539 |
| Jun 17, 2025 | 297.00 | 301.00 | 294.00 | 301.00 | 301.00 | 1.86% | 19,988 |
| Jun 16, 2025 | 291.00 | 297.50 | 291.00 | 295.50 | 295.50 | 1.55% | 8,762 |
| Jun 13, 2025 | 294.50 | 294.50 | 287.50 | 291.00 | 291.00 | -0.85% | 19,437 |
| Jun 12, 2025 | 291.00 | 294.00 | 289.00 | 293.50 | 293.50 | -0.17% | 19,687 |
| Jun 11, 2025 | 293.50 | 294.00 | 291.00 | 294.00 | 294.00 | 1.03% | 8,286 |
| Jun 10, 2025 | 289.50 | 296.00 | 287.50 | 291.00 | 291.00 | 0.52% | 33,070 |
| Jun 9, 2025 | 287.50 | 292.00 | 285.50 | 289.50 | 289.50 | 0.17% | 2,253 |
| Jun 6, 2025 | 292.50 | 293.00 | 283.00 | 289.00 | 289.00 | - | 72,050 |
| Jun 5, 2025 | 293.00 | 295.00 | 289.00 | 289.00 | 289.00 | -1.70% | 31,133 |
| Jun 4, 2025 | 288.00 | 294.50 | 288.00 | 294.00 | 294.00 | 2.08% | 18,607 |
| Jun 3, 2025 | 293.50 | 293.50 | 284.00 | 288.00 | 288.00 | -1.03% | 17,642 |
| Jun 2, 2025 | 293.00 | 298.00 | 286.00 | 291.00 | 291.00 | -2.51% | 14,194 |
| May 30, 2025 | 298.50 | 301.00 | 293.50 | 298.50 | 298.50 | -1.16% | 19,322 |
| May 29, 2025 | 308.00 | 309.00 | 299.50 | 302.00 | 302.00 | -1.15% | 12,253 |
| May 28, 2025 | 306.00 | 309.00 | 301.00 | 305.50 | 305.50 | 0.16% | 12,984 |
| May 27, 2025 | 302.00 | 306.00 | 300.50 | 305.00 | 305.00 | 0.33% | 4,383 |
| May 26, 2025 | 301.00 | 305.00 | 298.00 | 304.00 | 304.00 | 0.66% | 5,180 |
| May 23, 2025 | 303.00 | 305.00 | 295.00 | 302.00 | 302.00 | -0.33% | 6,130 |
| May 22, 2025 | 301.50 | 305.00 | 296.50 | 303.00 | 303.00 | 1.34% | 9,091 |