Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 4.622
-0.014 (-0.30%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:OUTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | -0.30% | 12 |
| Oct 22, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -4.96% | 2,500 |
| Oct 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.29% | - |
| Oct 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.73% | - |
| Oct 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.98% | 7 |
| Oct 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.45% | - |
| Oct 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.96% | - |
| Oct 14, 2026 | 4.98 | 5.03 | 4.98 | 5.00 | 5.00 | 1.11% | 451 |
| Oct 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.95 | -2.34% | - |
| Oct 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.06 | 4.92% | - |
| Oct 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | 0.82% | - |
| Oct 8, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.79 | -2.92% | 3,000 |
| Oct 7, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 4.93 | -2.82% | 170 |
| Oct 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 1.68% | - |
| Oct 5, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 4.99 | -0.88% | 349 |
| Oct 2, 2026 | 5.14 | 5.15 | 5.11 | 5.11 | 5.03 | -3.41% | 3,100 |
| Oct 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | -0.56% | - |
| Sep 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.24 | -1.67% | - |
| Sep 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | -1.73% | - |
| Sep 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 1.20% | - |
| Sep 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.36 | 0.65% | - |
| Sep 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 1.12% | - |
| Sep 23, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | - | - |
| Sep 22, 2026 | 5.27 | 5.34 | 5.27 | 5.34 | 5.27 | - | 100 |
| Sep 21, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.27 | -1.93% | 200 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -0.64% | - |
| Sep 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | 1.11% | - |
| Sep 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.34 | 2.85% | - |
| Sep 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | -2.23% | - |
| Sep 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.31 | 0.19% | - |
| Sep 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | -4.27% | - |
| Sep 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54 | - | - |
| Sep 9, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.54 | -2.01% | 1 |
| Sep 8, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.65 | 0.17% | 3,500 |
| Sep 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | - | - |
| Sep 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | 1.96% | - |
| Sep 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54 | 1.17% | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.47 | -1.68% | 1,500 |
| Sep 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.79% | - |
| Aug 31, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | -0.18% | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -1.72% | - |
| Aug 27, 2026 | 5.69 | 5.80 | 5.69 | 5.80 | 5.72 | 4.04% | 2,500 |
| Aug 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | 1.92% | - |
| Aug 25, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | -0.27% | - |
| Aug 24, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.41 | 4.88% | 1,800 |
| Aug 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | -4.65% | - |
| Aug 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | 0.64% | 50 |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -1.45% | - |
| Aug 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | -2.47% | - |
| Aug 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | -1.48% | - |