Outokumpu Oyj (BIT:1OUT)
Italy · Delayed Price · Currency is EUR 4.860
-0.860 (-15.03%)
At close: Oct 2, 2026
BIT:1OUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.97 | 4.97 | 4.97 | 4.86 | 4.86 | -13.79% | 200 |
| Oct 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.64 | - | - |
| Sep 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.64 | - | - |
| Sep 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.64 | - | - |
| Sep 28, 2026 | 5.82 | 5.82 | 5.70 | 5.72 | 5.64 | 3.25% | 398 |
| Sep 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.46 | 0.82% | - |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -0.90% | - |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 1.19% | - |
| Sep 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | 0.92% | - |
| Sep 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | 0.93% | - |
| Sep 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | -3.32% | - |
| Sep 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.48 | 1.09% | - |
| Sep 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.43 | -2.05% | - |
| Sep 15, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54 | 8.70% | - |
| Sep 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | -3.54% | - |
| Sep 11, 2026 | 5.62 | 5.62 | 5.62 | 5.36 | 5.28 | 0.19% | 100 |
| Sep 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -9.70% | - |
| Sep 9, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | 4.87% | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.35% | - |
| Sep 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 1.89% | - |
| Sep 4, 2026 | 5.75 | 5.75 | 5.75 | 5.57 | 5.48 | 1.27% | 100 |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 0.92% | - |
| Sep 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -0.09% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.74% | - |
| Aug 31, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | 0.28% | - |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -2.09% | - |
| Aug 27, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.43 | 0.36% | - |
| Aug 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | 0.27% | - |
| Aug 25, 2026 | 5.76 | 5.76 | 5.76 | 5.48 | 5.40 | -4.87% | 870 |
| Aug 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | 2.95% | - |
| Aug 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -1.32% | - |
| Aug 20, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | 4.81% | - |
| Aug 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | -3.83% | - |
| Aug 18, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54 | 5.84% | - |
| Aug 17, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.23 | -3.45% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -4.68% | - |
| Aug 13, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | 5.39% | - |
| Aug 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | -4.53% | - |
| Aug 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.65 | 1.96% | - |
| Aug 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.54 | 5.93% | - |
| Aug 7, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.23 | -2.66% | - |
| Aug 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | 0.74% | - |
| Aug 5, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.34 | 0.74% | - |
| Aug 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | 0.09% | - |
| Aug 3, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.29 | -0.92% | - |
| Jul 31, 2026 | 5.77 | 5.77 | 5.77 | 5.42 | 5.34 | -7.67% | 32 |
| Jul 30, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | 6.63% | - |
| Jul 29, 2026 | 5.17 | 5.17 | 5.17 | 5.51 | 5.43 | 1.38% | 160 |
| Jul 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | -4.23% | - |
| Jul 27, 2026 | 6.04 | 6.04 | 5.75 | 5.67 | 5.59 | -1.39% | 820 |