Coop Opsparing Moderat (CPH:COIMRA)
Denmark · Delayed Price · Currency is DKK 145.00
-0.60 (-0.41%)
Aug 1, 2025, 10:08 AM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.41% | 25 |
| Jul 31, 2025 | 146.60 | 146.60 | 145.60 | 145.60 | 145.60 | -0.31% | 46 |
| Jul 30, 2025 | 145.50 | 146.05 | 145.50 | 146.05 | 146.05 | 1.11% | 8,450 |
| Jul 24, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 0.52% | 3,212 |
| Jul 22, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.24% | 992 |
| Jul 21, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 0.21% | 1,383 |
| Jul 17, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | -0.07% | 2,500 |
| Jul 16, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | -0.38% | 7 |
| Jul 15, 2025 | 143.60 | 144.40 | 143.60 | 144.40 | 144.40 | 0.56% | 4,448 |
| Jul 8, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 0.42% | 460 |
| Jul 7, 2025 | 142.80 | 143.00 | 142.80 | 143.00 | 143.00 | 0.18% | 2,478 |
| Jul 4, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0.04% | 1,100 |
| Jul 3, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 0.32% | 1,400 |
| Jun 24, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 0.57% | 177 |
| Jun 23, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | -0.70% | 750 |
| Jun 20, 2025 | 141.90 | 142.45 | 141.90 | 142.45 | 142.45 | 0.39% | 150 |
| Jun 18, 2025 | 142.70 | 142.75 | 141.90 | 141.90 | 141.90 | -0.42% | 3,893 |
| Jun 17, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -0.11% | 1 |
| Jun 12, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -0.66% | 25 |
| Jun 10, 2025 | 143.40 | 143.60 | 143.40 | 143.60 | 143.60 | 0.53% | 776 |
| Jun 4, 2025 | 142.90 | 142.90 | 142.85 | 142.85 | 142.85 | - | 2,161 |
| Jun 3, 2025 | 142.00 | 142.85 | 142.00 | 142.85 | 142.85 | 1.06% | 422 |
| Jun 2, 2025 | 142.05 | 142.05 | 141.35 | 141.35 | 141.35 | -0.74% | 4,167 |
| May 28, 2025 | 142.35 | 142.40 | 142.30 | 142.40 | 142.40 | 0.07% | 3,383 |
| May 26, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.74% | 209 |
| May 23, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | -1.09% | 1,051 |
| May 20, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.07% | 241 |
| May 16, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 1.71% | 300 |
| May 9, 2025 | 139.90 | 140.50 | 139.90 | 140.50 | 140.50 | -0.07% | 1,004 |
| May 8, 2025 | 140.00 | 140.60 | 140.00 | 140.60 | 140.60 | 2.33% | 2,150 |
| Apr 30, 2025 | 137.60 | 137.60 | 137.40 | 137.40 | 137.40 | -0.36% | 4,507 |
| Apr 29, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.58% | 43 |
| Apr 28, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.37% | 4,336 |
| Apr 25, 2025 | 136.65 | 136.65 | 136.60 | 136.60 | 136.60 | -0.36% | 3,412 |
| Apr 23, 2025 | 135.35 | 137.10 | 135.35 | 137.10 | 137.10 | 3.12% | 731 |
| Apr 22, 2025 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -1.59% | 310 |
| Apr 16, 2025 | 134.55 | 135.10 | 134.55 | 135.10 | 135.10 | 0.45% | 383 |
| Apr 14, 2025 | 133.90 | 134.50 | 133.90 | 134.50 | 134.50 | 1.55% | 406 |
| Apr 11, 2025 | 132.80 | 132.80 | 132.35 | 132.45 | 132.45 | -2.50% | 7,021 |
| Apr 10, 2025 | 135.15 | 135.85 | 134.90 | 135.85 | 135.85 | 4.14% | 1,400 |
| Apr 9, 2025 | 130.50 | 130.50 | 129.90 | 130.45 | 130.45 | -1.99% | 2,105 |
| Apr 8, 2025 | 132.90 | 133.10 | 132.90 | 133.10 | 133.10 | 1.84% | 1,962 |
| Apr 7, 2025 | 129.15 | 131.15 | 129.15 | 130.70 | 130.70 | -2.21% | 5,358 |
| Apr 4, 2025 | 136.55 | 137.10 | 133.65 | 133.65 | 133.65 | -2.55% | 3,954 |
| Apr 3, 2025 | 137.60 | 137.60 | 137.10 | 137.15 | 137.15 | -1.83% | 7,449 |
| Apr 2, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -0.43% | 1,000 |
| Apr 1, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0.65% | 435 |
| Mar 31, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -1.87% | 1,002 |
| Mar 28, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -0.18% | 85 |
| Mar 26, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.04% | 39 |