Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 5.45
-0.04 (-0.64%)
At close: Sep 18, 2026
FRA:OUTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.64% | - |
| Sep 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | - |
| Sep 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.85% | - |
| Sep 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.23% | - |
| Sep 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% | - |
| Sep 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -4.27% | - |
| Sep 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Sep 9, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -2.01% | 1 |
| Sep 8, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 0.17% | 3,500 |
| Sep 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Sep 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | - |
| Sep 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.17% | 1,500 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.68% | 1,500 |
| Sep 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.79% | - |
| Aug 31, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Aug 27, 2026 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 4.04% | 2,500 |
| Aug 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.92% | - |
| Aug 25, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.27% | - |
| Aug 24, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 4.88% | 1,800 |
| Aug 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.65% | 50 |
| Aug 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.64% | 50 |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.45% | - |
| Aug 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.47% | - |
| Aug 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.48% | - |
| Aug 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | - |
| Aug 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.79% | - |
| Aug 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3.24% | - |
| Aug 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31% | - |
| Aug 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.38% | - |
| Aug 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.94% | - |
| Aug 6, 2026 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | 1.52% | 8 |
| Aug 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.67% | - |
| Aug 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% | - |
| Aug 3, 2026 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 0.38% | 250 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.59% | 1,000 |
| Jul 30, 2026 | 5.63 | 5.63 | 5.43 | 5.43 | 5.43 | -4.65% | 1,000 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | - |
| Jul 28, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.55% | - |
| Jul 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.34% | - |
| Jul 24, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Jul 23, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 2.21% | 4,000 |
| Jul 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Jul 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.65% | - |
| Jul 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.83% | - |
| Jul 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.81% | - |
| Jul 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.64% | - |
| Jul 15, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.69% | - |
| Jul 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.13% | - |
| Jul 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.38% | - |