Europris ASA (OSL:EPR)
Norway flag Norway · Delayed Price · Currency is NOK
96.10
-1.20 (-1.23%)
Aug 1, 2025, 4:26 PM CET

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202597.3097.3095.8096.1096.10-1.23%132,341
Jul 31, 202598.0098.0096.7097.3097.30-223,507
Jul 30, 202598.1098.1097.1097.3097.30-0.71%88,579
Jul 29, 202597.3098.7096.9098.0098.001.34%150,898
Jul 28, 202596.0096.9095.9096.7096.701.36%102,306
Jul 25, 202596.0096.0094.6095.4095.40-0.62%79,025
Jul 24, 202596.6096.7096.0096.0096.00-0.21%77,246
Jul 23, 202595.5096.3095.3096.2096.200.63%106,385
Jul 22, 202596.7096.7095.1095.6095.60-1.24%104,068
Jul 21, 202597.0097.4096.5096.8096.80-0.21%109,647
Jul 18, 202598.5098.7096.7097.0097.00-1.12%173,202
Jul 17, 202596.5098.4095.7098.1098.102.19%130,760
Jul 16, 202597.0097.0095.3096.0096.00-0.52%216,318
Jul 15, 202597.2097.5095.9096.5096.50-0.41%220,828
Jul 14, 202596.0096.9095.6096.9096.901.36%253,507
Jul 11, 202594.4096.4093.6095.6095.601.70%390,115
Jul 10, 202588.7094.2088.7094.0094.006.94%1,008,918
Jul 9, 202588.0088.0087.1087.9087.901.03%135,999
Jul 8, 202588.0088.1086.6087.0087.00-1.69%156,184
Jul 7, 202588.8088.8086.9088.5088.50-0.34%203,159
Jul 4, 202587.6088.8087.3088.8088.801.14%113,721
Jul 3, 202586.4088.4086.4087.8087.802.09%196,698
Jul 2, 202586.4086.4085.4086.0086.00-0.46%131,879
Jul 1, 202585.4086.8085.4086.4086.401.17%114,431
Jun 30, 202585.3085.9085.2085.4085.40-0.23%169,904
Jun 27, 202585.1086.2085.1085.6085.601.06%102,879
Jun 26, 202584.5085.4084.5084.7084.700.59%394,315
Jun 25, 202583.0084.4082.6084.2084.201.69%253,067
Jun 24, 202583.6084.2082.7082.8082.80-0.84%163,716
Jun 23, 202585.5085.6083.2083.5083.50-3.47%263,012
Jun 20, 202586.3087.9085.7086.5086.500.82%541,404
Jun 19, 202583.5086.8083.0085.8085.803.37%314,568
Jun 18, 202582.2083.0081.6083.0083.000.97%118,147
Jun 17, 202582.0082.7081.8082.2082.20-0.84%130,760
Jun 16, 202583.0083.9082.4082.9082.90-0.72%149,332
Jun 13, 202582.2084.3081.9083.5083.500.24%411,137
Jun 12, 202583.1083.9081.8083.3083.30-0.24%502,847
Jun 11, 202582.0084.0081.5083.5083.503.73%331,816
Jun 10, 202581.0081.8080.4080.5080.50-89,142
Jun 6, 202579.6080.9079.6080.5080.501.13%190,159
Jun 5, 202581.5082.0079.4079.6079.60-2.45%199,543
Jun 4, 202581.0082.7080.9081.6081.60-0.24%166,120
Jun 3, 202579.4082.9079.4081.8081.803.02%514,734
Jun 2, 202580.0080.9078.3079.4079.40-0.25%348,598
May 30, 202581.0081.0079.3079.6079.60-1.73%380,252
May 28, 202579.4081.0079.1081.0081.002.53%231,396
May 27, 202579.7079.9078.6079.0079.00-0.50%167,469
May 26, 202578.7079.5077.6079.4079.400.25%249,455
May 23, 202580.0080.1078.6079.2079.20-0.75%87,288
May 22, 202580.4080.8079.5079.8079.80-1.60%70,882