Hepsor AS (TAL:HPR1T)
Estonia · Delayed Price · Currency is EUR 6.88
-0.08 (-1.15%)
At close: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 6.96 | 6.98 | 6.80 | 6.88 | 6.88 | -1.15% | 390 |
| Jul 29, 2025 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | 0.87% | 1,426 |
| Jul 28, 2025 | 6.88 | 6.90 | 6.74 | 6.90 | 6.90 | 0.29% | 349 |
| Jul 25, 2025 | 6.66 | 6.90 | 6.60 | 6.88 | 6.88 | 3.93% | 2,281 |
| Jul 24, 2025 | 6.70 | 6.84 | 6.60 | 6.62 | 6.62 | -1.19% | 1,035 |
| Jul 23, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -0.89% | 248 |
| Jul 22, 2025 | 6.68 | 6.80 | 6.68 | 6.76 | 6.76 | 1.50% | 204 |
| Jul 21, 2025 | 6.68 | 6.78 | 6.64 | 6.66 | 6.66 | -1.77% | 200 |
| Jul 18, 2025 | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | 4.31% | 152 |
| Jul 17, 2025 | 6.94 | 6.96 | 6.50 | 6.50 | 6.50 | -6.61% | 392 |
| Jul 16, 2025 | 6.50 | 7.14 | 6.44 | 6.96 | 6.96 | 7.08% | 1,311 |
| Jul 15, 2025 | 6.66 | 6.78 | 6.50 | 6.50 | 6.50 | - | 193 |
| Jul 14, 2025 | 6.50 | 6.62 | 6.46 | 6.50 | 6.50 | 1.88% | 131 |
| Jul 11, 2025 | 6.30 | 6.68 | 6.24 | 6.38 | 6.38 | 2.90% | 704 |
| Jul 10, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 89 |
| Jul 9, 2025 | 6.38 | 6.40 | 6.30 | 6.40 | 6.40 | 1.91% | 49 |
| Jul 8, 2025 | 6.16 | 6.28 | 6.14 | 6.28 | 6.28 | 1.29% | 150 |
| Jul 7, 2025 | 6.20 | 6.42 | 6.20 | 6.20 | 6.20 | - | 591 |
| Jul 4, 2025 | 6.18 | 6.20 | 6.12 | 6.20 | 6.20 | -0.32% | 140 |
| Jul 3, 2025 | 6.34 | 6.36 | 6.14 | 6.22 | 6.22 | -2.20% | 211 |
| Jul 2, 2025 | 6.28 | 6.36 | 6.26 | 6.36 | 6.36 | 1.27% | 37 |
| Jul 1, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | -1.88% | 70 |
| Jun 30, 2025 | 6.40 | 6.42 | 6.34 | 6.40 | 6.40 | 0.95% | 74 |
| Jun 27, 2025 | 6.44 | 6.58 | 6.34 | 6.34 | 6.08 | -1.25% | 1,221 |
| Jun 26, 2025 | 6.36 | 6.66 | 6.36 | 6.42 | 6.16 | -2.13% | 1,270 |
| Jun 25, 2025 | 6.54 | 6.58 | 6.36 | 6.56 | 6.29 | 3.47% | 246 |
| Jun 20, 2025 | 6.32 | 6.60 | 6.32 | 6.34 | 6.08 | -2.16% | 64 |
| Jun 19, 2025 | 6.62 | 6.62 | 6.48 | 6.48 | 6.21 | -3.57% | 585 |
| Jun 18, 2025 | 6.60 | 6.76 | 6.54 | 6.72 | 6.44 | 0.90% | 1,425 |
| Jun 17, 2025 | 6.66 | 6.68 | 6.66 | 6.66 | 6.39 | -0.30% | 117 |
| Jun 16, 2025 | 6.60 | 6.72 | 6.60 | 6.68 | 6.41 | -0.89% | 232 |
| Jun 13, 2025 | 6.80 | 6.80 | 6.54 | 6.74 | 6.46 | -1.46% | 202 |
| Jun 12, 2025 | 6.90 | 6.90 | 6.82 | 6.84 | 6.56 | 0.29% | 191 |
| Jun 11, 2025 | 6.80 | 6.88 | 6.80 | 6.82 | 6.54 | -1.45% | 397 |
| Jun 10, 2025 | 6.90 | 6.98 | 6.80 | 6.92 | 6.64 | 0.29% | 443 |
| Jun 9, 2025 | 6.98 | 6.98 | 6.78 | 6.90 | 6.62 | 1.47% | 247 |
| Jun 6, 2025 | 7.10 | 7.12 | 6.78 | 6.80 | 6.52 | -4.49% | 370 |
| Jun 5, 2025 | 7.16 | 7.16 | 6.80 | 7.12 | 6.83 | -0.56% | 146 |
| Jun 4, 2025 | 7.20 | 7.20 | 7.00 | 7.16 | 6.87 | -0.56% | 1,264 |
| Jun 3, 2025 | 7.24 | 7.26 | 7.20 | 7.20 | 6.91 | -0.55% | 307 |
| Jun 2, 2025 | 7.32 | 7.34 | 7.24 | 7.24 | 6.94 | - | 721 |
| May 30, 2025 | 7.22 | 7.30 | 7.20 | 7.24 | 6.94 | 0.28% | 362 |
| May 28, 2025 | 7.26 | 7.26 | 7.20 | 7.22 | 6.92 | -0.55% | 486 |
| May 27, 2025 | 7.28 | 7.28 | 7.20 | 7.26 | 6.96 | 0.55% | 68 |
| May 26, 2025 | 7.20 | 7.34 | 7.20 | 7.22 | 6.92 | 0.56% | 272 |
| May 23, 2025 | 7.20 | 7.28 | 7.18 | 7.18 | 6.89 | -0.28% | 326 |
| May 22, 2025 | 7.18 | 7.40 | 7.18 | 7.20 | 6.91 | 0.28% | 854 |
| May 21, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 6.89 | 2.57% | 277 |
| May 20, 2025 | 7.02 | 7.16 | 6.94 | 7.00 | 6.71 | -0.28% | 1,136 |
| May 19, 2025 | 6.60 | 7.40 | 6.60 | 7.02 | 6.73 | 7.01% | 1,994 |