Spir Group ASA (OSL:SPIR)
Norway · Delayed Price · Currency is NOK 10.70
-0.25 (-2.28%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.28% | 34,605 |
| Jul 31, 2025 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | 1.39% | 18,246 |
| Jul 30, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.47% | 6,389 |
| Jul 29, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 22,510 |
| Jul 28, 2025 | 11.15 | 11.15 | 10.75 | 11.00 | 11.00 | 0.46% | 17,214 |
| Jul 25, 2025 | 10.88 | 11.05 | 10.75 | 10.95 | 10.95 | 1.39% | 130,144 |
| Jul 24, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.47% | 24,516 |
| Jul 23, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 10.75 | - | 24,357 |
| Jul 22, 2025 | 10.70 | 10.75 | 10.55 | 10.75 | 10.75 | 0.47% | 6,426 |
| Jul 21, 2025 | 10.25 | 11.00 | 10.25 | 10.70 | 10.70 | 1.90% | 190,551 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 16,793 |
| Jul 17, 2025 | 10.65 | 10.85 | 10.50 | 10.50 | 10.50 | -3.23% | 40,381 |
| Jul 16, 2025 | 10.75 | 10.85 | 10.50 | 10.85 | 10.85 | 0.93% | 43,692 |
| Jul 15, 2025 | 10.95 | 10.95 | 10.50 | 10.75 | 10.75 | 1.42% | 34,767 |
| Jul 14, 2025 | 10.55 | 10.60 | 10.30 | 10.60 | 10.60 | 0.47% | 57,712 |
| Jul 11, 2025 | 10.25 | 11.80 | 10.25 | 10.55 | 10.55 | 15.43% | 726,081 |
| Jul 10, 2025 | 9.00 | 9.38 | 8.96 | 9.14 | 9.14 | -0.44% | 9,501 |
| Jul 9, 2025 | 8.96 | 9.18 | 8.96 | 9.18 | 9.18 | 0.66% | 3,685 |
| Jul 8, 2025 | 8.60 | 9.40 | 8.60 | 9.12 | 9.12 | -4.00% | 23,451 |
| Jul 7, 2025 | 8.88 | 9.50 | 8.88 | 9.50 | 9.50 | 4.17% | 3,273 |
| Jul 4, 2025 | 9.24 | 9.24 | 9.12 | 9.12 | 9.12 | -0.87% | 5,500 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | - | 6,012 |
| Jul 2, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -4.17% | 14,592 |
| Jul 1, 2025 | 9.08 | 9.60 | 9.08 | 9.60 | 9.60 | 2.78% | 5,274 |
| Jun 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Jun 27, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.19% | 50 |
| Jun 26, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 25, 2025 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | -1.72% | 18,898 |
| Jun 24, 2025 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | 0.65% | 11,696 |
| Jun 23, 2025 | 9.32 | 9.40 | 9.24 | 9.24 | 9.24 | -1.28% | 19,171 |
| Jun 20, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 1.30% | 20,404 |
| Jun 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Jun 18, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -2.53% | 11,927 |
| Jun 17, 2025 | 9.70 | 9.70 | 9.06 | 9.48 | 9.48 | -3.66% | 8,717 |
| Jun 16, 2025 | 9.80 | 9.84 | 9.70 | 9.84 | 9.84 | 0.41% | 5,666 |
| Jun 13, 2025 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | -1.61% | 4,412 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.40% | 2,680 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 10, 2025 | 9.66 | 10.15 | 9.66 | 10.00 | 10.00 | 4.38% | 16,158 |
| Jun 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | 25 |
| Jun 5, 2025 | 9.30 | 9.80 | 9.30 | 9.60 | 9.60 | 3.23% | 23,473 |
| Jun 4, 2025 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 0.22% | 32,700 |
| Jun 3, 2025 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | -0.22% | 4,484 |
| Jun 2, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 2.20% | 162,343 |
| May 30, 2025 | 9.30 | 9.30 | 9.02 | 9.10 | 9.10 | -0.22% | 51,862 |
| May 28, 2025 | 9.30 | 9.30 | 9.04 | 9.12 | 9.12 | -2.36% | 17,582 |
| May 27, 2025 | 8.78 | 9.34 | 8.78 | 9.34 | 9.34 | 3.78% | 71,200 |
| May 26, 2025 | 9.02 | 9.22 | 9.00 | 9.00 | 9.00 | -2.39% | 47,977 |
| May 23, 2025 | 9.28 | 9.30 | 9.16 | 9.22 | 9.22 | -0.86% | 8,731 |
| May 22, 2025 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | -1.06% | 2,953 |