Europris ASA (OSL:EPR)
96.10
-1.20 (-1.23%)
Aug 1, 2025, 4:26 PM CET
United States Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 97.30 | 97.30 | 95.80 | 96.10 | 96.10 | -1.23% | 132,341 |
Jul 31, 2025 | 98.00 | 98.00 | 96.70 | 97.30 | 97.30 | - | 223,507 |
Jul 30, 2025 | 98.10 | 98.10 | 97.10 | 97.30 | 97.30 | -0.71% | 88,579 |
Jul 29, 2025 | 97.30 | 98.70 | 96.90 | 98.00 | 98.00 | 1.34% | 150,898 |
Jul 28, 2025 | 96.00 | 96.90 | 95.90 | 96.70 | 96.70 | 1.36% | 102,306 |
Jul 25, 2025 | 96.00 | 96.00 | 94.60 | 95.40 | 95.40 | -0.62% | 79,025 |
Jul 24, 2025 | 96.60 | 96.70 | 96.00 | 96.00 | 96.00 | -0.21% | 77,246 |
Jul 23, 2025 | 95.50 | 96.30 | 95.30 | 96.20 | 96.20 | 0.63% | 106,385 |
Jul 22, 2025 | 96.70 | 96.70 | 95.10 | 95.60 | 95.60 | -1.24% | 104,068 |
Jul 21, 2025 | 97.00 | 97.40 | 96.50 | 96.80 | 96.80 | -0.21% | 109,647 |
Jul 18, 2025 | 98.50 | 98.70 | 96.70 | 97.00 | 97.00 | -1.12% | 173,202 |
Jul 17, 2025 | 96.50 | 98.40 | 95.70 | 98.10 | 98.10 | 2.19% | 130,760 |
Jul 16, 2025 | 97.00 | 97.00 | 95.30 | 96.00 | 96.00 | -0.52% | 216,318 |
Jul 15, 2025 | 97.20 | 97.50 | 95.90 | 96.50 | 96.50 | -0.41% | 220,828 |
Jul 14, 2025 | 96.00 | 96.90 | 95.60 | 96.90 | 96.90 | 1.36% | 253,507 |
Jul 11, 2025 | 94.40 | 96.40 | 93.60 | 95.60 | 95.60 | 1.70% | 390,115 |
Jul 10, 2025 | 88.70 | 94.20 | 88.70 | 94.00 | 94.00 | 6.94% | 1,008,918 |
Jul 9, 2025 | 88.00 | 88.00 | 87.10 | 87.90 | 87.90 | 1.03% | 135,999 |
Jul 8, 2025 | 88.00 | 88.10 | 86.60 | 87.00 | 87.00 | -1.69% | 156,184 |
Jul 7, 2025 | 88.80 | 88.80 | 86.90 | 88.50 | 88.50 | -0.34% | 203,159 |
Jul 4, 2025 | 87.60 | 88.80 | 87.30 | 88.80 | 88.80 | 1.14% | 113,721 |
Jul 3, 2025 | 86.40 | 88.40 | 86.40 | 87.80 | 87.80 | 2.09% | 196,698 |
Jul 2, 2025 | 86.40 | 86.40 | 85.40 | 86.00 | 86.00 | -0.46% | 131,879 |
Jul 1, 2025 | 85.40 | 86.80 | 85.40 | 86.40 | 86.40 | 1.17% | 114,431 |
Jun 30, 2025 | 85.30 | 85.90 | 85.20 | 85.40 | 85.40 | -0.23% | 169,904 |
Jun 27, 2025 | 85.10 | 86.20 | 85.10 | 85.60 | 85.60 | 1.06% | 102,879 |
Jun 26, 2025 | 84.50 | 85.40 | 84.50 | 84.70 | 84.70 | 0.59% | 394,315 |
Jun 25, 2025 | 83.00 | 84.40 | 82.60 | 84.20 | 84.20 | 1.69% | 253,067 |
Jun 24, 2025 | 83.60 | 84.20 | 82.70 | 82.80 | 82.80 | -0.84% | 163,716 |
Jun 23, 2025 | 85.50 | 85.60 | 83.20 | 83.50 | 83.50 | -3.47% | 263,012 |
Jun 20, 2025 | 86.30 | 87.90 | 85.70 | 86.50 | 86.50 | 0.82% | 541,404 |
Jun 19, 2025 | 83.50 | 86.80 | 83.00 | 85.80 | 85.80 | 3.37% | 314,568 |
Jun 18, 2025 | 82.20 | 83.00 | 81.60 | 83.00 | 83.00 | 0.97% | 118,147 |
Jun 17, 2025 | 82.00 | 82.70 | 81.80 | 82.20 | 82.20 | -0.84% | 130,760 |
Jun 16, 2025 | 83.00 | 83.90 | 82.40 | 82.90 | 82.90 | -0.72% | 149,332 |
Jun 13, 2025 | 82.20 | 84.30 | 81.90 | 83.50 | 83.50 | 0.24% | 411,137 |
Jun 12, 2025 | 83.10 | 83.90 | 81.80 | 83.30 | 83.30 | -0.24% | 502,847 |
Jun 11, 2025 | 82.00 | 84.00 | 81.50 | 83.50 | 83.50 | 3.73% | 331,816 |
Jun 10, 2025 | 81.00 | 81.80 | 80.40 | 80.50 | 80.50 | - | 89,142 |
Jun 6, 2025 | 79.60 | 80.90 | 79.60 | 80.50 | 80.50 | 1.13% | 190,159 |
Jun 5, 2025 | 81.50 | 82.00 | 79.40 | 79.60 | 79.60 | -2.45% | 199,543 |
Jun 4, 2025 | 81.00 | 82.70 | 80.90 | 81.60 | 81.60 | -0.24% | 166,120 |
Jun 3, 2025 | 79.40 | 82.90 | 79.40 | 81.80 | 81.80 | 3.02% | 514,734 |
Jun 2, 2025 | 80.00 | 80.90 | 78.30 | 79.40 | 79.40 | -0.25% | 348,598 |
May 30, 2025 | 81.00 | 81.00 | 79.30 | 79.60 | 79.60 | -1.73% | 380,252 |
May 28, 2025 | 79.40 | 81.00 | 79.10 | 81.00 | 81.00 | 2.53% | 231,396 |
May 27, 2025 | 79.70 | 79.90 | 78.60 | 79.00 | 79.00 | -0.50% | 167,469 |
May 26, 2025 | 78.70 | 79.50 | 77.60 | 79.40 | 79.40 | 0.25% | 249,455 |
May 23, 2025 | 80.00 | 80.10 | 78.60 | 79.20 | 79.20 | -0.75% | 87,288 |
May 22, 2025 | 80.40 | 80.80 | 79.50 | 79.80 | 79.80 | -1.60% | 70,882 |