Outokumpu Oyj (FRA:OUTA)
Germany · Delayed Price · Currency is EUR 6.03
+0.09 (1.52%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:OUTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | -0.34% | 20 |
| Jun 1, 2026 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | -1.57% | 4,483 |
| May 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.37% | - |
| May 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.99% | - |
| May 27, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.60% | - |
| May 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.40% | - |
| May 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.68% | - |
| May 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.29% | - |
| May 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.28% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.18% | 200 |
| May 18, 2026 | 5.33 | 5.52 | 5.33 | 5.52 | 5.52 | -0.72% | 200 |
| May 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.37% | - |
| May 14, 2026 | 5.62 | 5.69 | 5.62 | 5.69 | 5.69 | 3.64% | 500 |
| May 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | - |
| May 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.58% | - |
| May 11, 2026 | 5.80 | 5.80 | 5.69 | 5.69 | 5.69 | -2.15% | 83 |
| May 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.92% | - |
| May 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.42% | - |
| May 6, 2026 | 5.87 | 6.02 | 5.87 | 6.02 | 6.02 | 3.71% | 48 |
| May 5, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 0.43% | 32 |
| May 4, 2026 | 5.68 | 5.81 | 5.68 | 5.78 | 5.78 | 1.40% | 3,500 |
| Apr 30, 2026 | 5.24 | 5.70 | 5.24 | 5.70 | 5.70 | 7.66% | 270 |
| Apr 29, 2026 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | 1.54% | 308 |
| Apr 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% | - |
| Apr 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Apr 24, 2026 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -1.79% | 100 |
| Apr 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% | - |
| Apr 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.47% | - |
| Apr 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.78% | - |
| Apr 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.10% | - |
| Apr 17, 2026 | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | -0.76% | 1 |
| Apr 16, 2026 | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | 1.55% | 1,000 |
| Apr 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.68% | - |
| Apr 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.48% | - |
| Apr 13, 2026 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 0.40% | 100 |
| Apr 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Apr 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.55% | - |
| Apr 8, 2026 | 4.85 | 5.17 | 4.85 | 5.17 | 5.17 | 6.47% | 310 |
| Apr 7, 2026 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | 3.41% | 1,000 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.21% | - |
| Apr 1, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 5.35% | 310 |
| Mar 31, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.48% | - |
| Mar 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Mar 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.27% | - |
| 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 |