Skip to main content
logo
Finnair Oyj (HEL:FIA1S)
Finland flag Finland · Delayed Price · Currency is EUR
2.850
-0.028 (-0.97%)
Aug 1, 2025, 6:29 PM EET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.882.882.842.852.85-1.04%194,551
Jul 31, 20252.882.922.872.882.88-0.69%215,391
Jul 30, 20252.902.982.902.902.90-0.68%149,573
Jul 29, 20252.953.012.922.922.92-1.02%234,093
Jul 28, 20252.943.002.932.952.951.03%293,985
Jul 25, 20252.872.922.842.922.921.74%151,865
Jul 24, 20252.952.962.862.872.87-2.05%242,812
Jul 23, 20252.792.932.792.932.935.02%362,152
Jul 22, 20252.872.902.772.792.79-3.46%391,253
Jul 21, 20252.962.992.892.892.89-1.37%343,314
Jul 18, 20252.933.002.932.932.93-410,109
Jul 17, 20252.863.022.842.932.933.53%657,700
Jul 16, 20252.823.002.762.832.83-8.41%1,733,741
Jul 15, 20253.143.223.093.093.09-1.59%497,156
Jul 14, 20253.043.233.043.143.143.97%787,813
Jul 11, 20253.033.053.013.023.02-0.33%239,727
Jul 10, 20252.943.032.943.033.033.06%292,159
Jul 9, 20252.912.972.882.942.941.03%238,929
Jul 8, 20252.832.922.822.912.913.19%373,908
Jul 7, 20252.792.852.782.822.821.08%227,771
Jul 4, 20252.792.802.752.792.79-0.36%127,827
Jul 3, 20252.812.812.732.802.80-0.36%291,579
Jul 2, 20252.742.882.742.812.812.93%256,245
Jul 1, 20252.682.752.682.732.731.87%214,232
Jun 30, 20252.712.712.662.682.68-1.11%180,321
Jun 27, 20252.702.742.642.712.710.37%219,601
Jun 26, 20252.642.712.642.702.702.27%123,287
Jun 25, 20252.702.702.642.642.64-1.49%134,288
Jun 24, 20252.592.742.592.682.685.10%366,492
Jun 23, 20252.572.582.532.552.55-1.54%235,903
Jun 19, 20252.642.662.582.592.59-1.89%395,111
Jun 18, 20252.692.692.622.642.64-1.86%383,056
Jun 17, 20252.782.792.692.692.69-3.24%198,456
Jun 16, 20252.722.802.722.782.782.21%170,791
Jun 13, 20252.772.782.672.722.72-4.90%315,153
Jun 12, 20252.952.952.822.862.86-3.05%274,303
Jun 11, 20252.983.002.932.952.95-1.01%163,072
Jun 10, 20252.942.982.912.982.981.36%290,752
Jun 9, 20252.872.952.872.942.942.80%293,788
Jun 6, 20252.822.902.822.862.861.06%212,377
Jun 5, 20252.882.912.812.832.83-1.74%236,763
Jun 4, 20252.862.952.862.882.880.70%220,837
Jun 3, 20252.882.902.832.862.86-0.69%222,845
Jun 2, 20252.942.962.862.882.88-2.37%304,300
May 30, 20252.872.972.862.952.952.79%368,688
May 28, 20252.802.892.802.872.872.50%407,792
May 27, 20252.762.802.732.802.801.45%216,352
May 26, 20252.692.792.692.762.762.99%330,667
May 23, 20252.652.732.622.682.681.13%435,614
May 22, 20252.722.732.622.652.65-3.28%257,234