Frankfurt - Delayed Quote EUR
Algoma Steel Group Inc. (9ZY.F)
4.7000
-0.0800
(-1.67%)
At close: May 23 at 8:11:18 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| May 22, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 21, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| May 20, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 19, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 16, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 15, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| May 14, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| May 13, 2025 | 0.04398 Dividend | |||||
| May 13, 2025 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| May 12, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2500 | - |
| May 9, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1014 | - |
| May 8, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5764 | - |
| May 7, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6953 | - |
| May 6, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8934 | - |
| May 5, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0024 | - |
| May 2, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6358 | - |
| Apr 30, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3783 | - |
| Apr 29, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3981 | - |
| Apr 28, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4179 | - |
| Apr 25, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5368 | - |
| Apr 24, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2594 | - |
| Apr 23, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1802 | - |
| Apr 22, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1208 | - |
| Apr 17, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0613 | - |
| Apr 16, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9226 | - |
| Apr 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9623 | - |
| Apr 14, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0019 | - |
| Apr 11, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0019 | - |
| Apr 10, 2025 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3189 | - |
| Apr 9, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8236 | - |
| Apr 8, 2025 | 4.3000 | 4.3000 | 4.0200 | 4.0200 | 3.9821 | 90 |
| Apr 7, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1208 | 90 |
| Apr 4, 2025 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 4.6557 | 90 |
| Apr 3, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0024 | - |
| Apr 2, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9330 | - |
| Apr 1, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9132 | - |
| Mar 31, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2005 | - |
| Mar 28, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2995 | - |
| Mar 27, 2025 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3986 | - |
| Mar 26, 2025 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5967 | - |
| Mar 25, 2025 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6958 | - |
| Mar 24, 2025 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5967 | - |
| Mar 21, 2025 | 0.04398 Dividend | |||||
| Mar 21, 2025 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6958 | - |
| Mar 20, 2025 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8443 | - |
| Mar 19, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6970 | - |
| Mar 18, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6970 | - |
| Mar 17, 2025 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | 5.6970 | 173 |
| Mar 14, 2025 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6479 | - |
| Mar 13, 2025 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5006 | 114 |
| Mar 12, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2059 | - |
| Mar 11, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9603 | - |
| Mar 10, 2025 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7461 | - |
| Mar 7, 2025 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0899 | - |
| Mar 6, 2025 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1881 | - |
| Mar 5, 2025 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.9917 | - |
| Mar 4, 2025 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.3355 | - |
| Mar 3, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8757 | - |
| Feb 28, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5810 | - |
| Feb 27, 2025 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.7284 | - |
| Feb 26, 2025 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | 6.6301 | 470 |
| Feb 25, 2025 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.8266 | - |
| Feb 24, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9739 | - |
| Feb 21, 2025 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.2195 | - |
| Feb 20, 2025 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.3177 | - |
| Feb 19, 2025 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.5142 | - |
| Feb 18, 2025 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.4159 | - |
| Feb 17, 2025 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.4159 | - |
| Feb 14, 2025 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.5633 | - |
| Feb 13, 2025 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.5142 | - |
| Feb 12, 2025 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.6124 | - |
| Feb 11, 2025 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.7106 | - |
| Feb 10, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.8579 | - |
| Feb 7, 2025 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.0053 | - |
| Feb 6, 2025 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.8088 | - |
| Feb 5, 2025 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.9070 | - |
| Feb 4, 2025 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.7106 | - |
| Feb 3, 2025 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.7106 | - |
| Jan 31, 2025 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.1035 | - |
| Jan 30, 2025 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.9562 | - |
| Jan 29, 2025 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.9070 | - |
| Jan 28, 2025 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.0053 | - |
| Jan 27, 2025 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 8.2017 | 500 |
| Jan 24, 2025 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.0544 | - |
| Jan 23, 2025 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.9562 | - |
| Jan 22, 2025 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | 7.9070 | 48 |
| Jan 21, 2025 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.1035 | - |
| Jan 20, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.8579 | - |
| Jan 17, 2025 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.8088 | - |
| Jan 16, 2025 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.9562 | - |
| Jan 15, 2025 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.7106 | - |
| Jan 14, 2025 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.9070 | - |
| Jan 13, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.8579 | - |
| Jan 10, 2025 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.9562 | - |
| Jan 9, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.8579 | - |
| Jan 8, 2025 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.0544 | - |
| Jan 7, 2025 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.2508 | - |
| Jan 6, 2025 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.4473 | - |
| Jan 3, 2025 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.1349 | - |
| Jan 2, 2025 | 9.3500 | 9.6000 | 9.3500 | 9.6000 | 9.4295 | 10 |
| Dec 30, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.1349 | - |
| Dec 27, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.3313 | - |
| Dec 23, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.7911 | - |
| Dec 20, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.7420 | - |
| Dec 19, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8893 | - |
| Dec 18, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.8402 | - |
| Dec 17, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 8.9384 | - |
| Dec 16, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.3313 | - |
| Dec 13, 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.2822 | - |
| Dec 12, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.3313 | - |
| Dec 11, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.3804 | - |
| Dec 10, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5277 | - |
| Dec 9, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.3804 | - |
| Dec 6, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.3804 | - |
| Dec 5, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.5769 | - |
| Dec 4, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.8224 | - |
| Dec 3, 2024 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.7242 | - |
| Dec 2, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 9.9206 | - |
| Nov 29, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.8224 | - |
| Nov 28, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 9.9206 | - |
| Nov 27, 2024 | 0.04398 Dividend | |||||
| Nov 27, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 9.9206 | - |
| Nov 26, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.2644 | - |
| Nov 25, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.3622 | - |
| Nov 22, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.5577 | - |
| Nov 21, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.3622 | - |
| Nov 20, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.3622 | - |
| Nov 19, 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.1667 | - |
| Nov 18, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 9.9712 | - |
| Nov 15, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 9.9712 | - |
| Nov 14, 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.1667 | - |
| Nov 13, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.2644 | - |
| Nov 12, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 10.7532 | - |
| Nov 11, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.5577 | - |
| Nov 8, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 10.8510 | - |
| Nov 7, 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.1667 | - |
| Nov 6, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.5313 | - |
| Nov 5, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.2869 | - |
| Nov 4, 2024 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 9.4335 | - |
| Nov 1, 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.2380 | - |
| Oct 31, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.4824 | - |
| Oct 30, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.4824 | - |
| Oct 29, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.4824 | - |
| Oct 28, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7981 | - |
| Oct 25, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.7003 | - |
| Oct 24, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.6026 | - |
| Oct 23, 2024 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.6514 | - |
| Oct 22, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.7492 | - |
| Oct 21, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 8.9447 | - |
| Oct 18, 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 8.9936 | - |
| Oct 17, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 8.8958 | - |
| Oct 16, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.7492 | - |
| Oct 15, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 8.9447 | - |
| Oct 14, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Oct 11, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7981 | - |
| Oct 10, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Oct 9, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.7492 | - |
| Oct 8, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Oct 7, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Oct 4, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7981 | - |
| Oct 3, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Oct 2, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Oct 1, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 8.9447 | - |
| Sep 30, 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 8.9936 | - |
| Sep 27, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 8.9447 | - |
| Sep 26, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7981 | - |
| Sep 25, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Sep 24, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.6026 | - |
| Sep 23, 2024 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.4559 | - |
| Sep 20, 2024 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | 8.7981 | 20 |
| Sep 19, 2024 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.6514 | - |
| Sep 18, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Sep 17, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 8.8958 | - |
| Sep 16, 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 8.9936 | - |
| Sep 13, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7981 | - |
| Sep 12, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 8.9447 | - |
| Sep 11, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.0914 | - |
| Sep 10, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.2869 | - |
| Sep 9, 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 8.9936 | - |
| Sep 6, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Sep 5, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 8.9447 | - |
| Sep 4, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8470 | - |
| Sep 3, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.2869 | - |
| Sep 2, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.2869 | - |
| Aug 30, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.0914 | - |
| Aug 29, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.7003 | - |
| Aug 28, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7981 | - |
| Aug 27, 2024 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.6514 | - |
| Aug 26, 2024 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.4559 | - |
| Aug 23, 2024 | 0.04398 Dividend | |||||
| Aug 23, 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.5048 | - |
| Aug 22, 2024 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.4071 | - |
| Aug 21, 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.2613 | - |
| Aug 20, 2024 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.4071 | - |
| Aug 19, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.5042 | - |
| Aug 16, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7472 | 88 |
| Aug 15, 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.2127 | - |
| Aug 14, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.9697 | - |
| Aug 13, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.8239 | - |
| Aug 12, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.0183 | - |
| Aug 9, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.9211 | - |
| Aug 8, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.9211 | - |
| Aug 7, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.8239 | - |
| Aug 6, 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.0669 | - |
| Aug 5, 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.2613 | - |
| Aug 2, 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.4557 | - |
| Aug 1, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.8725 | - |
| Jul 31, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.6295 | - |
| Jul 30, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.5809 | - |
| Jul 29, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6781 | - |
| Jul 26, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6781 | - |
| Jul 25, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.6295 | - |
| Jul 24, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.8725 | - |
| Jul 23, 2024 | 8.0500 | 8.2500 | 8.0500 | 8.2500 | 8.0183 | 2 |
| Jul 22, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6781 | - |
| Jul 19, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.8725 | - |
| Jul 18, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5323 | - |
| Jul 17, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.4837 | - |
| Jul 16, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.3865 | 80 |
| Jul 15, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5118 | - |
| Jul 12, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5118 | - |
| Jul 11, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2202 | - |
| Jul 10, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1717 | - |
| Jul 9, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3174 | - |
| Jul 8, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1231 | - |
| Jul 5, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3174 | - |
| Jul 4, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.2688 | - |
| Jul 3, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1717 | - |
| Jul 2, 2024 | 0.04398 Dividend | |||||
| Jul 2, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1717 | - |
| Jul 1, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.1717 | - |
| Jun 28, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.1717 | - |
| Jun 27, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1234 | - |
| Jun 26, 2024 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | 6.2681 | 20 |
| Jun 25, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.3163 | - |
| Jun 24, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.2681 | - |
| Jun 21, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.3645 | - |
| Jun 20, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5092 | - |
| Jun 19, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5092 | - |
| Jun 18, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.5574 | - |
| Jun 17, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.4127 | - |
| Jun 14, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.4127 | - |
| Jun 13, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.3645 | - |
| Jun 12, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.4609 | 37 |
| Jun 11, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.5574 | - |
| Jun 10, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.6056 | - |
| Jun 7, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6538 | - |
| Jun 6, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.5574 | - |
| Jun 5, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5092 | - |
| Jun 4, 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7020 | - |
| Jun 3, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7502 | - |
| May 31, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.8467 | - |
| May 30, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.8467 | - |
| May 29, 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.9913 | - |
| May 28, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.9431 | - |
| May 27, 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.9913 | 23 |
| May 24, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.9431 | - |
| May 23, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.1842 | - |
Related Tickers
PKX.BE POSCO Holdings Inc
37.60
-0.53%
CHMF.ME Public Joint Stock Company Severstal
821.40
-0.29%
MCS.BK M.C.S. Steel Public Company Limited
8.85
0.00%
COG.WA Cognor Holding S.A.
7.82
-0.26%
NISTF Nippon Steel Corporation
19.93
0.00%
5401.T Nippon Steel Corporation
2,869.00
+0.74%
FXPO.L Ferrexpo plc
60.30
-1.15%
CMC Commercial Metals Company
46.13
-1.24%
PKX POSCO Holdings Inc.
42.75
0.00%
MT ArcelorMittal S.A.
30.36
+1.34%