Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 4.670
-0.060 (-1.27%)
At close: Mar 27, 2026
FRA:OUTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.51% | - |
| Mar 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.73 | 0.04% | - |
| Mar 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.73 | 0.59% | - |
| Mar 24, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.70 | 3.30% | 100 |
| Mar 23, 2026 | 4.49 | 4.61 | 4.37 | 4.61 | 4.55 | 0.22% | 320 |
| Mar 20, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.54 | 2.27% | 120 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.50 | 4.50 | 4.44 | -6.18% | 815 |
| Mar 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.73 | 2.61% | - |
| Mar 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | -2.10% | - |
| Mar 16, 2026 | 4.70 | 4.77 | 4.70 | 4.77 | 4.71 | -2.53% | 80 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | -1.77% | - |
| Mar 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -1.35% | - |
| Mar 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -1.08% | - |
| Mar 10, 2026 | 4.82 | 5.11 | 4.82 | 5.11 | 5.04 | 5.26% | 15 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.79 | -8.58% | 4,000 |
| Mar 6, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.24 | -1.94% | - |
| Mar 5, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.34 | 5.87% | 80 |
| Mar 4, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | -8.26% | - |
| Mar 3, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | -1.33% | - |
| Mar 2, 2026 | 5.82 | 5.82 | 5.65 | 5.65 | 5.57 | -0.35% | 4,520 |
| Feb 27, 2026 | 5.50 | 5.67 | 5.50 | 5.67 | 5.59 | 3.00% | 10 |
| Feb 26, 2026 | 5.43 | 5.50 | 5.43 | 5.50 | 5.43 | 1.95% | 125 |
| Feb 25, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.33 | 3.75% | 200 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 2.06% | - |
| Feb 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -0.59% | - |
| Feb 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.06 | 0.79% | - |
| Feb 19, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.02 | 3.10% | 3,000 |
| Feb 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | -1.75% | - |
| Feb 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -1.08% | - |
| Feb 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.01 | 3.87% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.82 | -6.49% | 34 |
| Feb 12, 2026 | 5.26 | 5.26 | 5.22 | 5.23 | 5.16 | -1.04% | 2,000 |
| Feb 11, 2026 | 5.14 | 5.37 | 5.14 | 5.28 | 5.21 | 3.53% | 330 |
| Feb 10, 2026 | 4.95 | 5.10 | 4.95 | 5.10 | 5.04 | 3.41% | 5,450 |
| Feb 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | -1.28% | - |
| Feb 6, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 4.93 | 7.86% | 2,302 |
| Feb 5, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.57 | -2.65% | - |
| Feb 4, 2026 | 4.81 | 4.81 | 4.76 | 4.76 | 4.70 | 0.17% | 1 |
| Feb 3, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.69 | 1.89% | 100 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | -1.19% | - |
| Jan 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | -1.99% | - |
| Jan 29, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.75 | -0.37% | 1,000 |
| Jan 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77 | 1.43% | - |
| Jan 27, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.70 | -1.49% | 510 |
| Jan 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -0.98% | - |
| Jan 23, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.82 | 0.29% | 79 |
| Jan 22, 2026 | 4.74 | 4.87 | 4.74 | 4.87 | 4.81 | 2.96% | 20 |
| Jan 21, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.67 | 3.77% | 200 |
| Jan 20, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.50 | -0.70% | 200 |
| Jan 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | -1.71% | - |