ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 186.20
-2.80 (-1.48%)
Aug 4, 2025, 3:44 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 188.00 | 189.30 | 184.80 | 189.00 | 189.00 | -1.15% | 152,593 |
| Jul 31, 2025 | 192.40 | 193.30 | 190.90 | 191.20 | 191.20 | -0.68% | 129,959 |
| Jul 30, 2025 | 193.40 | 194.00 | 191.70 | 192.50 | 192.50 | -0.52% | 127,036 |
| Jul 29, 2025 | 197.90 | 198.50 | 191.90 | 193.50 | 193.50 | -2.27% | 159,766 |
| Jul 28, 2025 | 199.00 | 200.40 | 197.90 | 198.00 | 198.00 | 0.25% | 151,126 |
| Jul 25, 2025 | 197.50 | 198.70 | 196.70 | 197.50 | 197.50 | - | 102,952 |
| Jul 24, 2025 | 191.90 | 198.30 | 191.90 | 197.50 | 197.50 | 2.70% | 93,305 |
| Jul 23, 2025 | 190.10 | 192.40 | 190.10 | 192.30 | 192.30 | 1.21% | 91,763 |
| Jul 22, 2025 | 192.00 | 193.00 | 189.30 | 190.00 | 190.00 | -1.45% | 117,957 |
| Jul 21, 2025 | 194.30 | 195.90 | 192.20 | 192.80 | 192.80 | -0.72% | 116,505 |
| Jul 18, 2025 | 194.00 | 196.10 | 192.50 | 194.20 | 194.20 | 0.10% | 141,651 |
| Jul 17, 2025 | 194.00 | 194.60 | 192.90 | 194.00 | 194.00 | -0.31% | 109,950 |
| Jul 16, 2025 | 194.90 | 196.70 | 194.40 | 194.60 | 194.60 | 0.26% | 127,284 |
| Jul 15, 2025 | 196.10 | 197.10 | 194.10 | 194.10 | 194.10 | -0.97% | 111,603 |
| Jul 14, 2025 | 194.40 | 196.00 | 193.20 | 196.00 | 196.00 | 0.72% | 76,843 |
| Jul 11, 2025 | 196.00 | 196.30 | 194.30 | 194.60 | 194.60 | -0.41% | 106,546 |
| Jul 10, 2025 | 192.00 | 195.40 | 192.00 | 195.40 | 195.40 | 2.09% | 113,380 |
| Jul 9, 2025 | 191.20 | 192.00 | 188.70 | 191.40 | 191.40 | 0.37% | 120,234 |
| Jul 8, 2025 | 187.60 | 191.10 | 187.60 | 190.70 | 190.70 | 1.44% | 145,758 |
| Jul 7, 2025 | 189.90 | 190.60 | 187.60 | 188.00 | 188.00 | -0.95% | 141,678 |
| Jul 4, 2025 | 186.50 | 190.00 | 185.50 | 189.80 | 189.80 | 1.77% | 291,121 |
| Jul 3, 2025 | 185.90 | 188.10 | 185.90 | 186.50 | 186.50 | 0.32% | 79,181 |
| Jul 2, 2025 | 188.00 | 188.00 | 183.60 | 185.90 | 185.90 | -1.01% | 208,023 |
| Jul 1, 2025 | 187.90 | 188.70 | 186.20 | 187.80 | 187.80 | 0.48% | 143,110 |
| Jun 30, 2025 | 186.30 | 188.50 | 185.60 | 186.90 | 186.90 | 0.86% | 149,078 |
| Jun 27, 2025 | 184.90 | 186.70 | 184.40 | 185.30 | 185.30 | 0.22% | 97,001 |
| Jun 26, 2025 | 182.30 | 186.00 | 182.30 | 184.90 | 184.90 | 1.20% | 123,449 |
| Jun 25, 2025 | 183.90 | 185.50 | 182.10 | 182.70 | 182.70 | -0.87% | 114,462 |
| Jun 24, 2025 | 184.40 | 186.50 | 183.60 | 184.30 | 184.30 | 0.44% | 128,304 |
| Jun 23, 2025 | 178.50 | 183.90 | 178.50 | 183.50 | 183.50 | 1.38% | 122,951 |
| Jun 20, 2025 | 181.60 | 182.80 | 179.90 | 181.00 | 181.00 | -0.28% | 587,102 |
| Jun 19, 2025 | 179.20 | 182.40 | 179.00 | 181.50 | 181.50 | 0.61% | 219,135 |
| Jun 18, 2025 | 179.50 | 181.70 | 179.40 | 180.40 | 180.40 | -0.06% | 122,319 |
| Jun 17, 2025 | 181.40 | 182.60 | 179.30 | 180.50 | 180.50 | -1.37% | 559,730 |
| Jun 16, 2025 | 185.40 | 186.80 | 181.20 | 183.00 | 183.00 | -1.35% | 140,550 |
| Jun 13, 2025 | 186.00 | 186.80 | 184.40 | 185.50 | 185.50 | -0.91% | 125,357 |
| Jun 12, 2025 | 187.60 | 189.20 | 186.60 | 187.20 | 187.20 | -0.16% | 168,405 |
| Jun 11, 2025 | 185.60 | 187.90 | 184.60 | 187.50 | 187.50 | 1.46% | 147,791 |
| Jun 10, 2025 | 186.40 | 187.30 | 184.60 | 184.80 | 184.80 | -0.43% | 128,246 |
| Jun 6, 2025 | 182.80 | 185.70 | 182.60 | 185.60 | 185.60 | 1.53% | 131,081 |
| Jun 4, 2025 | 182.80 | 183.60 | 181.00 | 182.80 | 182.80 | 0.61% | 167,795 |
| Jun 3, 2025 | 183.20 | 184.60 | 181.10 | 181.70 | 181.70 | -0.16% | 123,402 |
| Jun 2, 2025 | 179.60 | 182.60 | 179.20 | 182.00 | 182.00 | 2.30% | 508,320 |
| May 28, 2025 | 176.30 | 177.90 | 175.10 | 177.90 | 177.90 | 1.02% | 259,691 |
| May 27, 2025 | 176.80 | 177.00 | 174.70 | 176.10 | 176.10 | 0.23% | 86,119 |
| May 26, 2025 | 173.40 | 176.70 | 173.30 | 175.70 | 175.70 | 1.27% | 90,059 |
| May 23, 2025 | 173.70 | 175.70 | 170.80 | 173.50 | 173.50 | -0.12% | 155,358 |
| May 22, 2025 | 174.00 | 175.10 | 173.00 | 173.70 | 173.70 | -0.46% | 204,101 |
| May 21, 2025 | 173.50 | 175.80 | 173.10 | 174.50 | 174.50 | 0.58% | 164,200 |
| May 20, 2025 | 172.80 | 175.60 | 171.80 | 173.50 | 173.50 | 1.46% | 352,325 |