Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 4.014
+0.154 (3.99%)
At close: Nov 26, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.70% | 30 |
| Nov 26, 2025 | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | 3.99% | 100 |
| Nov 25, 2025 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -0.87% | 270 |
| Nov 24, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | -1.27% | 100 |
| Nov 20, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 2.34% | 100 |
| Nov 14, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.57% | 60 |
| Oct 29, 2025 | 4.09 | 4.11 | 3.88 | 3.88 | 3.88 | -9.18% | 7,780 |
| Oct 10, 2025 | 4.47 | 4.47 | 4.27 | 4.27 | 4.14 | -6.12% | 364 |
| Oct 8, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.41 | 1.52% | 1,000 |
| Oct 7, 2025 | 4.45 | 4.48 | 4.44 | 4.48 | 4.34 | -1.28% | 160 |
| Oct 6, 2025 | 4.59 | 4.59 | 4.54 | 4.54 | 4.40 | 9.14% | 117 |
| Oct 3, 2025 | 4.18 | 4.42 | 4.18 | 4.16 | 4.03 | - | 72 |
| Oct 2, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.03 | 7.95% | 125 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.73 | 0.26% | 4,857 |
| Sep 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.72 | 1.64% | 50 |
| Sep 24, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.66 | 4.25% | 1,000 |
| Sep 17, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.51 | -0.44% | 1,050 |
| Sep 16, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.53 | 2.65% | 2,000 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.44 | 2.49% | 1,500 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.35 | 4.28% | 60 |
| Aug 4, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.22 | 1.34% | 3,000 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.17 | -8.29% | 2,092 |
| Jul 28, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.46 | 1.13% | 120 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.42 | -2.38% | 3,020 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.51 | -1.47% | 18 |
| Jul 22, 2025 | 3.59 | 3.67 | 3.59 | 3.67 | 3.56 | 3.67% | 751 |
| Jul 21, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.43 | 0.34% | 427 |
| Jul 18, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.42 | -4.65% | 120 |
| Jul 10, 2025 | 3.59 | 3.70 | 3.59 | 3.70 | 3.59 | 6.08% | 2,000 |
| Jul 7, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.38 | 1.69% | 100 |
| Jun 24, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.33 | 2.45% | 300 |
| Jun 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | 0.24% | 300 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.24 | -4.95% | 1,500 |
| Jun 11, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.41 | 0.40% | 1,200 |
| Jun 4, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.39 | 3.73% | 50 |