Stora Enso Oyj (HEL:STEAV)
Finland · Delayed Price · Currency is EUR 9.38
+0.16 (1.74%)
Aug 1, 2025, 2:39 PM EET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.80 | 9.86 | 9.20 | 9.40 | 9.40 | -4.86% | 15,821 |
| Jul 30, 2025 | 9.82 | 10.00 | 9.66 | 9.88 | 9.88 | -1.00% | 1,070 |
| Jul 29, 2025 | 10.45 | 10.45 | 9.78 | 9.98 | 9.98 | -2.16% | 6,926 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 9,609 |
| Jul 25, 2025 | 9.90 | 10.30 | 9.86 | 10.30 | 10.30 | 4.04% | 10,686 |
| Jul 24, 2025 | 9.74 | 9.96 | 9.66 | 9.90 | 9.90 | 1.64% | 9,761 |
| Jul 23, 2025 | 9.44 | 9.90 | 9.44 | 9.74 | 9.74 | 3.84% | 5,794 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.12 | 9.38 | 9.38 | -0.64% | 13,835 |
| Jul 21, 2025 | 9.20 | 9.54 | 9.20 | 9.44 | 9.44 | 2.83% | 10,179 |
| Jul 18, 2025 | 9.74 | 9.74 | 9.12 | 9.18 | 9.18 | -4.18% | 13,922 |
| Jul 17, 2025 | 9.76 | 10.00 | 9.48 | 9.58 | 9.58 | -1.84% | 10,770 |
| Jul 16, 2025 | 9.92 | 9.92 | 9.74 | 9.76 | 9.76 | -1.61% | 3,209 |
| Jul 15, 2025 | 9.74 | 9.94 | 9.74 | 9.92 | 9.92 | 2.48% | 2,816 |
| Jul 14, 2025 | 9.82 | 9.82 | 9.64 | 9.68 | 9.68 | -1.63% | 2,394 |
| Jul 11, 2025 | 9.84 | 9.90 | 9.66 | 9.84 | 9.84 | -0.40% | 3,898 |
| Jul 10, 2025 | 9.70 | 10.15 | 9.70 | 9.88 | 9.88 | 1.65% | 12,891 |
| Jul 9, 2025 | 9.42 | 9.72 | 9.42 | 9.72 | 9.72 | 2.32% | 4,919 |
| Jul 8, 2025 | 9.56 | 9.72 | 9.42 | 9.50 | 9.50 | -2.66% | 12,811 |
| Jul 7, 2025 | 9.98 | 9.98 | 9.54 | 9.76 | 9.76 | -2.40% | 8,698 |
| Jul 4, 2025 | 9.76 | 10.00 | 9.66 | 10.00 | 10.00 | - | 5,302 |
| Jul 3, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 0.20% | 4,400 |
| Jul 2, 2025 | 9.60 | 10.10 | 9.60 | 9.98 | 9.98 | 5.05% | 9,784 |
| Jul 1, 2025 | 9.92 | 9.92 | 9.50 | 9.50 | 9.50 | -4.04% | 3,545 |
| Jun 30, 2025 | 9.94 | 10.00 | 9.90 | 9.90 | 9.90 | -0.40% | 1,498 |
| Jun 27, 2025 | 10.05 | 10.05 | 9.90 | 9.94 | 9.94 | 3.11% | 5,985 |
| Jun 26, 2025 | 9.70 | 9.76 | 9.38 | 9.64 | 9.64 | -0.41% | 8,070 |
| Jun 25, 2025 | 9.96 | 9.96 | 9.46 | 9.68 | 9.68 | -2.81% | 8,085 |
| Jun 24, 2025 | 9.92 | 10.15 | 9.86 | 9.96 | 9.96 | 0.61% | 8,338 |
| Jun 23, 2025 | 10.25 | 10.25 | 9.86 | 9.90 | 9.90 | -3.41% | 5,485 |
| Jun 19, 2025 | 10.05 | 10.60 | 9.98 | 10.25 | 10.25 | 13.89% | 31,927 |
| Jun 18, 2025 | 9.26 | 9.26 | 8.88 | 9.00 | 9.00 | 0.67% | 432 |
| Jun 17, 2025 | 9.56 | 9.56 | 8.80 | 8.94 | 8.94 | -0.45% | 958 |
| Jun 16, 2025 | 8.96 | 9.02 | 8.82 | 8.98 | 8.98 | - | 5,414 |
| Jun 13, 2025 | 9.14 | 9.16 | 8.88 | 8.98 | 8.98 | -2.39% | 4,230 |
| Jun 12, 2025 | 9.24 | 9.24 | 8.96 | 9.20 | 9.20 | -0.43% | 4,284 |
| Jun 11, 2025 | 9.46 | 9.46 | 9.24 | 9.24 | 9.24 | -0.43% | 3,021 |
| Jun 10, 2025 | 9.16 | 9.28 | 9.14 | 9.28 | 9.28 | 1.53% | 910 |
| Jun 9, 2025 | 9.18 | 9.24 | 9.14 | 9.14 | 9.14 | -0.44% | 2,929 |
| Jun 6, 2025 | 9.30 | 9.30 | 9.12 | 9.18 | 9.18 | -1.29% | 2,972 |
| Jun 5, 2025 | 9.56 | 9.56 | 9.22 | 9.30 | 9.30 | -2.31% | 8,895 |
| Jun 4, 2025 | 9.66 | 9.66 | 9.46 | 9.52 | 9.52 | 0.21% | 1,101 |
| Jun 3, 2025 | 9.98 | 9.98 | 9.48 | 9.50 | 9.50 | -2.06% | 3,188 |
| Jun 2, 2025 | 9.98 | 10.05 | 9.70 | 9.70 | 9.70 | -2.22% | 2,579 |
| May 30, 2025 | 9.88 | 10.10 | 9.64 | 9.92 | 9.92 | 4.20% | 10,493 |
| May 28, 2025 | 9.54 | 9.74 | 9.46 | 9.52 | 9.52 | -5.27% | 6,376 |
| May 27, 2025 | 9.74 | 10.05 | 9.56 | 10.05 | 10.05 | 3.40% | 4,433 |
| May 26, 2025 | 9.80 | 9.80 | 9.62 | 9.72 | 9.72 | 1.25% | 642 |
| May 23, 2025 | 9.74 | 9.80 | 9.42 | 9.60 | 9.60 | -1.23% | 6,724 |
| May 22, 2025 | 9.90 | 10.25 | 9.66 | 9.72 | 9.72 | 0.83% | 14,465 |
| May 21, 2025 | 9.84 | 9.84 | 9.60 | 9.64 | 9.64 | -1.63% | 4,830 |