Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 4.134
-0.070 (-1.67%)
At close: Oct 16, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.67% | 364 |
| Oct 21, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.14% | 364 |
| Oct 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.41% | 364 |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.03% | 364 |
| Oct 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 364 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.22% | 364 |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.16% | 364 |
| Oct 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.22 | 1.92% | 364 |
| Oct 10, 2025 | 4.47 | 4.47 | 4.27 | 4.27 | 4.14 | -5.95% | 364 |
| Oct 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.40 | -0.18% | - |
| 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 | 2.62% | 117 |
| Oct 3, 2025 | 4.18 | 4.42 | 4.18 | 4.42 | 4.29 | 6.35% | 72 |
| Oct 2, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.03 | 8.00% | 125 |
| Oct 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.73 | -1.74% | - |
| Sep 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.80 | 1.71% | - |
| 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 | 1.53% | 50 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | 0.11% | - |
| Sep 24, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.66 | 1.61% | 1,000 |
| Sep 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.61 | 0.05% | - |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.60 | 1.25% | - |
| Sep 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.56 | 1.27% | - |
| Sep 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| 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 | 1.79% | 2,000 |
| Sep 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 0.28% | - |
| Sep 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.46 | 0.56% | - |
| Sep 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.44 | -0.62% | - |
| Sep 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.46 | -0.34% | - |
| Sep 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 0.06% | - |
| Sep 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 1.13% | - |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | 0.97% | - |
| Sep 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 1.15% | - |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -0.97% | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -0.06% | - |
| Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -0.46% | - |
| Aug 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -0.11% | - |
| Aug 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -0.85% | - |
| Aug 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.44 | 0.28% | - |
| Aug 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | 0.74% | - |
| Aug 25, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | 1.21% | - |
| Aug 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -1.31% | - |
| Aug 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -0.79% | - |
| Aug 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.44 | 2.43% | 1,500 |
| Aug 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -0.97% | - |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | 1.16% | - |
| Aug 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | -0.12% | - |
| Aug 14, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.36 | -0.06% | 60 |