Olympic Steel, Inc. (FRA:OYS)
Germany · Delayed Price · Currency is EUR 33.20
+0.20 (0.61%)
Last updated: Dec 1, 2025, 8:19 AM CET
Olympic Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 0.61% | - |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | 0.61% | - |
| Nov 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.66 | -0.61% | - |
| Nov 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | 5.77% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | - | - |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | 4.70% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.68 | -0.67% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | 3.45% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 1.40% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | -1.38% | - |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 0.69% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -2.70% | - |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | 2.07% | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | -1.36% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | -0.68% | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | - | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | -1.33% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | - | - |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | -0.66% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | -5.03% | - |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.67 | 3.25% | - |
| Oct 31, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.67 | -2.53% | 133 |
| Oct 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | 6.76% | - |
| Oct 29, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.48 | 19.35% | 120 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -1.59% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | - | - |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 4.13% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -2.42% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 2.48% | - |
| Oct 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 3.42% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.86% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -1.69% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -4.07% | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 3.36% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -0.83% | - |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | -3.23% | - |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -2.36% | - |
| Oct 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - | - |
| Oct 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 0.79% | - |
| Oct 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -3.08% | - |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 1.56% | - |
| Oct 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -1.54% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 1.56% | - |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 0.79% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -3.05% | - |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | -2.96% | - |
| Sep 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | 1.50% | - |
| Sep 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | -2.21% | - |
| Sep 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - | - |