Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 76.50
-3.20 (-4.02%)
Aug 1, 2025, 4:25 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -4.02% | 14,873 |
| Jul 31, 2025 | 77.50 | 81.50 | 76.20 | 79.70 | 79.70 | 2.71% | 20,519 |
| Jul 30, 2025 | 75.70 | 78.00 | 75.40 | 77.60 | 77.60 | 1.04% | 17,739 |
| Jul 29, 2025 | 80.80 | 80.80 | 76.00 | 76.80 | 76.80 | -4.00% | 18,850 |
| Jul 28, 2025 | 82.10 | 82.60 | 79.60 | 80.00 | 80.00 | -1.60% | 18,216 |
| Jul 25, 2025 | 81.00 | 82.00 | 80.20 | 81.30 | 81.30 | 3.17% | 20,802 |
| Jul 24, 2025 | 81.40 | 81.40 | 76.60 | 78.80 | 78.80 | -3.67% | 31,236 |
| Jul 23, 2025 | 82.70 | 83.00 | 81.50 | 81.80 | 81.80 | -0.97% | 8,070 |
| Jul 22, 2025 | 80.70 | 83.10 | 80.70 | 82.60 | 82.60 | 2.23% | 25,621 |
| Jul 21, 2025 | 77.90 | 81.80 | 77.10 | 80.80 | 80.80 | 2.80% | 67,708 |
| Jul 18, 2025 | 75.10 | 78.80 | 74.70 | 78.60 | 78.60 | 2.75% | 79,042 |
| Jul 17, 2025 | 78.40 | 78.40 | 75.20 | 76.50 | 76.50 | -1.92% | 217,624 |
| Jul 16, 2025 | 77.00 | 78.20 | 76.40 | 78.00 | 78.00 | 2.23% | 42,933 |
| Jul 15, 2025 | 75.30 | 77.50 | 75.10 | 76.30 | 76.30 | 1.73% | 209,214 |
| Jul 14, 2025 | 70.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.76% | 68,345 |
| Jul 11, 2025 | 67.50 | 71.10 | 67.50 | 69.60 | 69.60 | 3.11% | 64,858 |
| Jul 10, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | 1.05% | 10,999 |
| Jul 9, 2025 | 65.10 | 67.40 | 64.50 | 66.80 | 66.80 | 2.61% | 22,781 |
| Jul 8, 2025 | 64.50 | 65.10 | 63.70 | 65.10 | 65.10 | 1.72% | 24,743 |
| Jul 7, 2025 | 63.60 | 64.20 | 63.20 | 64.00 | 64.00 | 0.63% | 13,028 |
| Jul 4, 2025 | 63.60 | 63.60 | 62.40 | 63.60 | 63.60 | 0.79% | 2,929 |
| Jul 3, 2025 | 61.60 | 64.40 | 61.60 | 63.10 | 63.10 | 1.77% | 8,484 |
| Jul 2, 2025 | 61.90 | 62.00 | 60.00 | 62.00 | 62.00 | 0.16% | 122,503 |
| Jul 1, 2025 | 62.00 | 62.00 | 59.40 | 61.90 | 61.90 | 3.17% | 17,344 |
| Jun 30, 2025 | 60.30 | 60.30 | 59.50 | 60.00 | 60.00 | 0.33% | 8,967 |
| Jun 27, 2025 | 60.80 | 60.80 | 58.60 | 59.80 | 59.80 | -0.99% | 10,281 |
| Jun 26, 2025 | 61.00 | 61.00 | 59.40 | 60.40 | 60.40 | - | 13,515 |
| Jun 25, 2025 | 60.80 | 61.00 | 58.60 | 60.40 | 60.40 | -0.49% | 12,680 |
| Jun 24, 2025 | 57.80 | 61.10 | 57.60 | 60.70 | 60.70 | 5.02% | 13,593 |
| Jun 23, 2025 | 59.70 | 59.70 | 57.60 | 57.80 | 57.80 | -0.34% | 15,177 |
| Jun 20, 2025 | 60.00 | 60.00 | 57.60 | 58.00 | 58.00 | 1.40% | 5,490 |
| Jun 19, 2025 | 55.00 | 58.70 | 55.00 | 57.20 | 57.20 | -0.52% | 10,170 |
| Jun 18, 2025 | 60.10 | 60.10 | 57.40 | 57.50 | 57.50 | -4.01% | 14,508 |
| Jun 17, 2025 | 59.20 | 60.70 | 59.10 | 59.90 | 59.90 | 1.18% | 5,670 |
| Jun 16, 2025 | 59.20 | 59.90 | 58.80 | 59.20 | 59.20 | - | 8,950 |
| Jun 13, 2025 | 60.60 | 60.60 | 58.90 | 59.20 | 59.20 | -0.84% | 9,938 |
| Jun 12, 2025 | 60.50 | 60.50 | 59.50 | 59.70 | 59.70 | -1.32% | 11,413 |
| Jun 11, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1.17% | 6,168 |
| Jun 10, 2025 | 62.00 | 62.00 | 59.70 | 59.80 | 59.80 | -1.16% | 111,583 |
| Jun 6, 2025 | 62.00 | 62.30 | 59.70 | 60.50 | 60.50 | -1.47% | 9,672 |
| Jun 5, 2025 | 62.90 | 62.90 | 60.20 | 61.40 | 61.40 | -0.97% | 6,002 |
| Jun 4, 2025 | 61.70 | 62.00 | 61.00 | 62.00 | 62.00 | 0.49% | 8,832 |
| Jun 3, 2025 | 62.00 | 62.00 | 60.30 | 61.70 | 61.70 | 2.15% | 9,817 |
| Jun 2, 2025 | 62.00 | 62.00 | 60.00 | 60.40 | 60.40 | 1.51% | 7,630 |
| May 30, 2025 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | 0.17% | 6,323 |
| May 28, 2025 | 59.10 | 60.50 | 58.50 | 59.40 | 59.40 | 0.51% | 28,045 |
| May 27, 2025 | 59.10 | 60.00 | 58.80 | 59.10 | 59.10 | - | 11,441 |
| May 26, 2025 | 59.00 | 60.50 | 58.80 | 59.10 | 59.10 | 0.51% | 9,699 |
| May 23, 2025 | 60.10 | 60.30 | 58.40 | 58.80 | 58.80 | 0.34% | 12,318 |
| May 22, 2025 | 60.10 | 60.70 | 58.60 | 58.60 | 58.60 | -3.46% | 11,838 |