Skip to main content
logo
Movinn A/S (CPH:MOVINN)
Denmark flag Denmark · Delayed Price · Currency is DKK
2.120
0.00 (0.00%)
Aug 1, 2025, 3:08 PM CET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.202.202.082.122.12-21,934
Jul 31, 20252.162.162.122.122.12-1.85%6,094
Jul 30, 20252.262.262.002.162.16-4.42%27,234
Jul 29, 20252.342.342.182.262.26-3.42%18,937
Jul 28, 20252.402.402.322.342.34-2.50%11,332
Jul 25, 20252.263.002.262.402.407.14%35,173
Jul 24, 20252.242.242.242.242.24--
Jul 23, 20252.242.242.242.242.24--
Jul 22, 20252.242.242.242.242.24-3,075
Jul 21, 20252.242.242.242.242.240.90%64
Jul 18, 20252.222.222.222.222.22--
Jul 17, 20252.222.222.222.222.22--
Jul 16, 20252.222.222.222.222.22--
Jul 15, 20252.222.222.222.222.22--
Jul 14, 20252.222.222.222.222.22--
Jul 11, 20252.202.282.202.222.222.78%22,258
Jul 10, 20252.162.162.162.162.16--
Jul 9, 20252.162.162.162.162.16-0.92%20
Jul 8, 20252.182.182.182.182.18--
Jul 7, 20252.182.222.182.182.18-24,818
Jul 4, 20252.182.182.182.182.18-4,500
Jul 3, 20252.182.182.182.182.18--
Jul 2, 20252.202.202.182.182.18-0.91%9,915
Jul 1, 20252.202.202.202.202.20-0.90%222
Jun 30, 20252.222.222.202.222.22-2,258
Jun 27, 20252.222.222.222.222.222.78%420
Jun 26, 20252.162.162.162.162.16-2.70%20,465
Jun 25, 20252.162.222.142.222.222.78%20,465
Jun 24, 20252.162.162.162.162.160.93%1,273
Jun 23, 20252.142.142.142.142.14--
Jun 20, 20252.142.142.142.142.14-1.83%230
Jun 19, 20252.182.182.182.182.18--
Jun 18, 20252.182.182.182.182.182.83%2,650
Jun 17, 20252.602.602.122.122.12-18.46%94,885
Jun 16, 20252.602.602.602.602.60--
Jun 13, 20252.602.602.602.602.60-2.26%227
Jun 12, 20252.622.662.622.662.664.72%3,287
Jun 11, 20252.542.542.542.542.54-3.05%242
Jun 10, 20252.622.622.622.622.62--
Jun 6, 20252.622.622.622.622.620.77%80
Jun 4, 20252.602.602.602.602.60--
Jun 3, 20252.602.602.602.602.60--
Jun 2, 20252.562.602.502.602.601.56%31,627
May 28, 20252.562.562.562.562.56--
May 27, 20252.562.562.562.562.56-2.29%5,900
May 26, 20252.602.762.602.622.620.77%22,617
May 23, 20252.602.602.602.602.60-0.76%5,904
May 22, 20252.642.662.622.622.620.77%34,929
May 21, 20252.662.662.602.602.60-4.41%5,123
May 20, 20252.822.822.642.722.72-1.45%89,454