Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 5.13
+0.04 (0.79%)
At close: Feb 20, 2026
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% | - |
| Feb 19, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 3.10% | 3,000 |
| Feb 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.75% | - |
| Feb 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.08% | - |
| Feb 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.87% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -6.49% | 34 |
| Feb 12, 2026 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | -1.04% | 2,000 |
| Feb 11, 2026 | 5.14 | 5.37 | 5.14 | 5.28 | 5.28 | 3.53% | 330 |
| Feb 10, 2026 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.41% | 5,450 |
| Feb 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.28% | - |
| Feb 6, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 7.86% | 2,302 |
| Feb 5, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.65% | - |
| Feb 4, 2026 | 4.81 | 4.81 | 4.76 | 4.76 | 4.76 | 0.17% | 1 |
| Feb 3, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.89% | 100 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.19% | - |
| Jan 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.99% | - |
| Jan 29, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | -0.37% | 1,000 |
| Jan 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.43% | - |
| Jan 27, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.49% | 510 |
| Jan 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.98% | - |
| Jan 23, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | 0.29% | 79 |
| Jan 22, 2026 | 4.74 | 4.87 | 4.74 | 4.87 | 4.87 | 2.96% | 20 |
| Jan 21, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.73 | 3.77% | 200 |
| Jan 20, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.70% | 200 |
| Jan 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | - |
| Jan 16, 2026 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -3.75% | 1,050 |
| Jan 15, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 3.10% | 5,000 |
| Jan 14, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.90% | - |
| Jan 13, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | -0.98% | 200 |
| Jan 12, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | -0.13% | 10 |
| Jan 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.38% | - |
| Jan 8, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -3.35% | 500 |
| Jan 7, 2026 | 4.55 | 4.90 | 4.55 | 4.90 | 4.90 | 5.79% | 2,000 |
| Jan 6, 2026 | 4.52 | 4.63 | 4.52 | 4.63 | 4.63 | 0.43% | 1,072 |
| Jan 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 8.27% | 200 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.88% | 181 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5.66% | 450 |
| Dec 8, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 0.59% | 500 |
| 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 |