Outokumpu Oyj (BIT:1OUT)
Italy · Delayed Price · Currency is EUR 6.13
+0.17 (2.94%)
At close: Jun 3, 2026
BIT:1OUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.85% | - |
| Jun 1, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.32% | - |
| May 29, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 3.99% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.90% | - |
| May 27, 2026 | 5.46 | 5.46 | 5.46 | 5.54 | 5.54 | -3.23% | 250 |
| May 26, 2026 | 6.14 | 6.14 | 5.98 | 5.73 | 5.73 | -2.05% | 2,720 |
| May 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.27% | - |
| May 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| May 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| May 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.27% | 8 |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.57% | - |
| May 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.36% | - |
| May 12, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -7.03% | - |
| May 11, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.26% | - |
| May 8, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.22% | - |
| May 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.24% | - |
| May 6, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.78% | - |
| May 5, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.32% | - |
| May 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.12% | - |
| Apr 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 4.60% | - |
| Apr 29, 2026 | 5.19 | 5.19 | 5.19 | 5.22 | 5.22 | 2.36% | 57 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.10 | 5.10 | -4.41% | 468 |
| Apr 23, 2026 | 5.41 | 5.41 | 5.41 | 5.33 | 5.33 | 3.50% | 550 |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | - |
| Apr 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -6.20% | - |
| Apr 20, 2026 | 5.62 | 5.62 | 5.46 | 5.48 | 5.48 | 2.33% | 90 |
| Apr 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.71% | - |
| Apr 16, 2026 | 5.39 | 5.39 | 5.39 | 5.27 | 5.27 | 1.54% | 100 |
| Apr 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.14% | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | - |
| Apr 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.08% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Apr 8, 2026 | 5.01 | 5.01 | 5.01 | 5.08 | 5.08 | 6.50% | 50 |
| Apr 7, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.49% | - |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.80% | - |
| Apr 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.87% | - |
| Mar 31, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.09% | - |
| Mar 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.78% | - |
| Mar 27, 2026 | 4.52 | 4.52 | 4.52 | 4.64 | 4.64 | -1.11% | 5 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | -2.42% | - |
| Mar 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | 2.83% | - |
| Mar 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.67 | 1.41% | - |
| Mar 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | 1.04% | - |
| Mar 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 1.23% | - |