Elisa Oyj (FRA:EIA)
Germany · Delayed Price · Currency is EUR 45.12
+0.18 (0.40%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | - | 0.40% | - |
| Jul 31, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | -2.30% | - |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.28% | 110 |
| Jul 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | - | -1.94% | - |
| Jul 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | - | 1.31% | 110 |
| Jul 25, 2025 | 45.66 | 45.72 | 45.66 | 45.72 | - | - | 110 |
| Jul 24, 2025 | 45.98 | 45.98 | 45.72 | 45.72 | - | 1.20% | 75 |
| Jul 23, 2025 | 46.08 | 46.08 | 45.18 | 45.18 | - | -0.53% | 85 |
| Jul 22, 2025 | 45.24 | 45.42 | 45.24 | 45.42 | - | -0.09% | 400 |
| Jul 21, 2025 | 45.64 | 45.64 | 45.46 | 45.46 | - | -2.11% | 120 |
| Jul 18, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | -1.40% | 2,540 |
| Jul 17, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | 1.90% | 2,540 |
| Jul 16, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | - | -1.28% | 2,540 |
| Jul 15, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | 0.91% | 2,540 |
| Jul 14, 2025 | 45.82 | 46.42 | 45.82 | 46.40 | - | 0.30% | 2,540 |
| Jul 11, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | - | -1.49% | 170 |
| Jul 10, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | - | -0.13% | 170 |
| Jul 9, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | - | -0.55% | 170 |
| Jul 8, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | - | -0.42% | 2 |
| Jul 7, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | 0.89% | 2 |
| Jul 4, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | - | -0.93% | 2 |
| Jul 3, 2025 | 47.80 | 47.80 | 47.50 | 47.50 | - | -2.18% | 2 |
| Jul 2, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | - | 3.36% | - |
| Jul 1, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | -0.25% | - |
| Jun 30, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | -0.04% | - |
| Jun 27, 2025 | 47.16 | 47.16 | 47.12 | 47.12 | - | 0.86% | 169 |
| Jun 26, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | - | -0.68% | - |
| Jun 25, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | -1.75% | 13 |
| Jun 24, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | 3.68% | 13 |
| Jun 23, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | - | -0.82% | 13 |
| Jun 20, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | - | 2.37% | 13 |
| Jun 19, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | - | -0.13% | - |
| Jun 18, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | - | -0.09% | 13 |
| Jun 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | - | 0.22% | 13 |
| Jun 16, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | - | -0.74% | 13 |
| Jun 13, 2025 | 45.46 | 45.82 | 45.46 | 45.82 | - | 0.04% | 13 |
| Jun 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -0.61% | 10 |
| Jun 11, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | - | -0.48% | 10 |
| Jun 10, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | - | -0.77% | 10 |
| Jun 9, 2025 | 46.48 | 46.66 | 46.48 | 46.66 | - | -0.04% | 10 |
| Jun 6, 2025 | 47.06 | 47.06 | 46.68 | 46.68 | - | -2.22% | 236 |
| Jun 5, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | - | 2.67% | 4 |
| Jun 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | - | -0.56% | - |
| Jun 3, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | - | 1.30% | 4 |
| Jun 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | - | -1.75% | 4 |
| May 30, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | -0.47% | 4 |
| May 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -0.21% | - |
| May 28, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | 0.60% | - |
| May 27, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | - | -1.76% | 4 |
| May 26, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | - | 2.22% | 4 |