Outokumpu Oyj (BIT:1OUT)
Italy · Delayed Price · Currency is EUR 5.27
+0.08 (1.54%)
At close: Apr 16, 2026
BIT:1OUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.36% | 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% | - |
| Mar 19, 2026 | 4.69 | 4.69 | 4.69 | 4.56 | 4.51 | -5.70% | 50 |
| Mar 18, 2026 | 4.98 | 4.98 | 4.98 | 4.84 | 4.78 | 1.47% | 50 |
| Mar 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 0.97% | - |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | -1.25% | - |
| Mar 13, 2026 | 4.92 | 4.92 | 4.92 | 4.78 | 4.72 | -2.69% | 35 |
| Mar 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -2.85% | - |
| Mar 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | 0.20% | - |
| Mar 10, 2026 | 5.08 | 5.08 | 5.08 | 5.05 | 4.99 | 2.73% | 600 |
| Mar 9, 2026 | 5.04 | 5.04 | 5.04 | 4.92 | 4.85 | -5.73% | 1 |
| Mar 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | -2.61% | - |
| Mar 5, 2026 | 5.45 | 5.45 | 5.45 | 5.36 | 5.29 | -0.09% | 40 |
| Mar 4, 2026 | 5.41 | 5.41 | 5.41 | 5.36 | 5.29 | 3.68% | 50 |
| Mar 3, 2026 | 5.48 | 5.48 | 5.25 | 5.17 | 5.10 | -8.58% | 170 |
| Mar 2, 2026 | 5.83 | 5.95 | 5.77 | 5.66 | 5.58 | -0.18% | 3,059 |
| Feb 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 2.91% | - |
| Feb 26, 2026 | 5.58 | 5.58 | 5.58 | 5.51 | 5.44 | 2.23% | 120 |
| Feb 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.32 | 1.13% | - |
| Feb 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | 2.21% | - |
| Feb 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | 0.77% | - |
| Feb 20, 2026 | 5.28 | 5.28 | 5.28 | 5.17 | 5.10 | 0.98% | 200 |
| Feb 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 1.09% | - |
| Feb 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 0.90% | - |
| Feb 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -1.08% | - |
| Feb 16, 2026 | 5.07 | 5.22 | 5.07 | 5.08 | 5.01 | 1.95% | 85 |
| Feb 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -1.52% | - |
| Feb 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | -4.26% | - |
| Feb 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.21 | 3.94% | - |
| Feb 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | 2.75% | - |
| Feb 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 1.39% | - |
| Feb 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 3.17% | - |
| Feb 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.67 | - | - |