Skip to main content
logo
Meriaura Group Oyj (HEL:MERIH)
Finland flag Finland · Delayed Price · Currency is EUR
0.1305
0.00 (0.00%)
Inactive · Last trade price on Jun 9, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20250.140.150.110.13--3.07%11,214,750
Jun 9, 20250.120.130.120.130.137.85%3,865,988
Jun 6, 20250.120.120.120.120.121.26%831,243
Jun 5, 20250.120.130.120.120.121.70%1,654,202
Jun 4, 20250.120.120.100.120.12-2.08%1,905,622
Jun 3, 20250.130.130.120.120.12-3.61%2,462,706
Jun 2, 20250.120.130.120.120.127.79%6,046,649
May 30, 20250.110.120.100.120.1211.06%5,858,122
May 28, 20250.100.110.100.100.104.21%1,578,968
May 27, 20250.100.100.100.100.103.53%1,926,596
May 26, 20250.090.100.090.100.1010.80%3,110,040
May 23, 20250.100.100.090.090.09-11.94%3,026,507
May 22, 20250.100.100.100.100.10-0.60%1,886,199
May 21, 20250.100.100.100.100.100.40%1,436,305
May 20, 20250.100.100.100.100.101.23%1,867,257
May 19, 20250.100.100.100.100.103.16%920,410
May 16, 20250.100.100.090.090.09-2.07%1,118,044
May 15, 20250.100.100.090.100.101.26%875,491
May 14, 20250.100.100.090.100.10-3.24%1,532,659
May 13, 20250.100.110.100.100.10-0.20%2,317,529
May 12, 20250.100.130.090.100.1011.99%8,058,664
May 9, 20250.080.090.080.090.0911.06%4,259,047
May 8, 20250.080.080.080.080.080.76%808,440
May 7, 20250.070.080.070.080.0810.34%1,942,329
May 6, 20250.080.080.070.070.07-7.25%1,413,793
May 5, 20250.080.080.080.080.08-3.98%1,165,885
May 2, 20250.080.080.080.080.083.34%1,148,631
Apr 30, 20250.080.080.080.080.08-1.52%1,054,947
Apr 29, 20250.080.080.080.080.080.25%921,827
Apr 28, 20250.080.080.080.080.08-5.29%2,435,557
Apr 25, 20250.080.090.080.080.082.72%1,177,971
Apr 24, 20250.080.090.080.080.08-2.64%1,668,183
Apr 23, 20250.090.090.080.080.08-4.15%2,564,581
Apr 22, 20250.080.090.080.090.099.05%2,709,680
Apr 17, 20250.100.100.070.080.08-18.94%8,876,437
Apr 16, 20250.100.110.090.100.10-17.48%10,121,400
Apr 15, 20250.120.120.120.120.128.18%4,701,980
Apr 14, 20250.100.110.100.110.117.84%2,996,946
Apr 11, 20250.110.110.100.100.10-3.77%1,616,874
Apr 10, 20250.110.110.110.110.117.07%3,051,234
Apr 9, 20250.110.110.090.100.10-5.26%3,037,900
Apr 8, 20250.100.110.100.100.1010.00%6,009,655
Apr 7, 20250.110.110.080.100.10-9.52%6,047,871
Apr 4, 20250.110.120.100.110.115.00%6,633,567
Apr 3, 20250.090.110.080.100.1014.94%7,502,724
Apr 2, 20250.110.110.080.090.09-19.82%21,059,920
Apr 1, 20250.180.190.100.110.11-37.64%30,941,350
Mar 31, 20250.150.190.150.170.1720.42%19,745,760
Mar 28, 20250.130.150.130.140.1413.33%10,986,600
Mar 27, 20250.120.130.120.130.137.59%7,425,898