Fortum Oyj (FRA:FOT)
Germany · Delayed Price · Currency is EUR 15.99
-0.04 (-0.28%)
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 | 16.01 | 16.01 | 15.99 | 15.99 | - | -0.28% | 1 |
| Jul 31, 2025 | 16.03 | 16.04 | 16.03 | 16.04 | - | 0.44% | 300 |
| Jul 30, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -3.45% | 700 |
| Jul 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | - | -2.01% | 700 |
| Jul 28, 2025 | 16.57 | 16.88 | 16.57 | 16.88 | - | 1.29% | 700 |
| Jul 25, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | - | 0.18% | 5,200 |
| Jul 24, 2025 | 16.31 | 16.63 | 16.31 | 16.63 | - | 2.84% | 75 |
| Jul 23, 2025 | 16.31 | 16.31 | 16.17 | 16.17 | - | 2.08% | 651 |
| Jul 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 1.28% | - |
| Jul 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | 0.26% | 720 |
| Jul 18, 2025 | 15.58 | 15.66 | 15.58 | 15.60 | - | -0.79% | 720 |
| Jul 17, 2025 | 15.61 | 15.73 | 15.55 | 15.73 | - | 1.42% | 32 |
| Jul 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | -1.08% | 650 |
| Jul 15, 2025 | 15.66 | 15.68 | 15.65 | 15.68 | - | 1.62% | 650 |
| Jul 14, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | 0.19% | 176 |
| Jul 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.03% | 176 |
| Jul 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -0.61% | 176 |
| Jul 9, 2025 | 15.30 | 15.49 | 15.30 | 15.49 | - | 0.68% | 176 |
| Jul 8, 2025 | 15.49 | 15.49 | 15.38 | 15.38 | - | -1.22% | 30 |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | - | -0.42% | 20 |
| Jul 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | -0.29% | 3,000 |
| Jul 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -0.41% | - |
| Jul 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -1.22% | - |
| Jul 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | 0.03% | - |
| Jun 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | 2.28% | - |
| Jun 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -0.03% | 20 |
| Jun 26, 2025 | 15.55 | 15.59 | 15.55 | 15.59 | - | -0.42% | 20 |
| Jun 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | -0.13% | 3,000 |
| Jun 24, 2025 | 16.17 | 16.17 | 15.67 | 15.67 | - | -3.54% | 3,000 |
| Jun 23, 2025 | 15.90 | 16.25 | 15.90 | 16.25 | - | 1.63% | 31 |
| Jun 20, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 2.34% | 200 |
| Jun 19, 2025 | 15.67 | 15.67 | 15.62 | 15.62 | - | -1.58% | 200 |
| Jun 18, 2025 | 15.79 | 15.87 | 15.79 | 15.87 | - | -0.44% | 489 |
| Jun 17, 2025 | 16.00 | 16.00 | 15.94 | 15.94 | - | -1.42% | 130 |
| Jun 16, 2025 | 15.89 | 16.17 | 15.89 | 16.17 | - | 0.53% | 600 |
| Jun 13, 2025 | 16.09 | 16.15 | 16.07 | 16.09 | - | 0.53% | 2,043 |
| Jun 12, 2025 | 15.87 | 16.00 | 15.83 | 16.00 | - | 1.59% | 2,246 |
| Jun 11, 2025 | 15.65 | 15.75 | 15.65 | 15.75 | - | 1.35% | 2,183 |
| Jun 10, 2025 | 15.49 | 15.54 | 15.49 | 15.54 | - | 0.10% | 480 |
| Jun 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | -0.74% | - |
| Jun 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | 0.77% | 14 |
| Jun 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | 0.94% | 14 |
| Jun 4, 2025 | 15.31 | 15.38 | 15.31 | 15.38 | - | 0.62% | 14 |
| Jun 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | -0.13% | 220 |
| Jun 2, 2025 | 15.13 | 15.30 | 15.13 | 15.30 | - | 0.43% | 220 |
| May 30, 2025 | 14.98 | 15.24 | 14.98 | 15.24 | - | 0.33% | 10 |
| May 29, 2025 | 15.26 | 15.29 | 15.08 | 15.19 | - | -0.23% | 42 |
| May 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | - | 0.13% | - |
| May 27, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | - | 0.07% | 1,000 |
| May 26, 2025 | 14.89 | 15.19 | 14.89 | 15.19 | - | 1.40% | 877 |