Nokia Oyj (FRA:NOAA)
Germany · Delayed Price · Currency is EUR 3.580
-0.080 (-2.19%)
Last updated: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.56% | - |
| Jul 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 0.56% | - |
| Jul 29, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | - | -2.72% | 7,500 |
| Jul 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 0.55% | - |
| Jul 25, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | - | -2.66% | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | - | -0.53% | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | - | - | - |
| Jul 22, 2025 | 4.02 | 4.08 | 3.78 | 3.78 | - | -6.44% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.98% | - |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.49% | - |
| Jul 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.99% | - |
| Jul 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -2.87% | - |
| Jul 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -0.95% | - |
| Jul 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.47% | - |
| Jul 11, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | - | -1.40% | - |
| Jul 10, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | - | -0.92% | - |
| Jul 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 0.46% | - |
| Jul 8, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.92% | - |
| Jul 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.46% | - |
| Jul 4, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | - | 0.46% | - |
| Jul 3, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | - | -1.37% | - |
| Jul 2, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | - | 0.92% | - |
| Jul 1, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | - | -0.46% | - |
| Jun 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 27, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | - | 2.35% | - |
| Jun 26, 2025 | 4.38 | 4.38 | 4.26 | 4.26 | - | -3.62% | - |
| Jun 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.78% | - |
| Jun 24, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | - | 1.81% | - |
| Jun 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | - |
| Jun 20, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | - | 0.91% | - |
| Jun 19, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | - | -1.79% | - |
| Jun 18, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | - | -1.76% | - |
| Jun 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.44% | - |
| Jun 16, 2025 | 4.44 | 4.56 | 4.44 | 4.56 | - | 2.24% | - |
| Jun 13, 2025 | 4.56 | 4.56 | 4.46 | 4.46 | - | -1.76% | - |
| Jun 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.87% | - |
| Jun 11, 2025 | 4.62 | 4.66 | 4.58 | 4.58 | - | -1.72% | - |
| Jun 10, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | - | -0.85% | - |
| Jun 9, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | - | -0.84% | - |
| Jun 6, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | - | 1.28% | - |
| Jun 5, 2025 | 4.70 | 4.74 | 4.68 | 4.68 | - | 0.43% | - |
| Jun 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.30% | - |
| Jun 3, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | - | -0.43% | - |
| Jun 2, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | - | 1.76% | - |
| May 30, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | - | -4.62% | - |
| May 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 0.42% | - |
| May 28, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | - | - | - |
| May 27, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | - | 2.16% | - |
| May 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.85% | - |
| May 23, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | - | 1.30% | - |