Olympic Steel, Inc. (FRA:OYS)
Germany · Delayed Price · Currency is EUR 37.40
+1.00 (2.75%)
At close: Dec 19, 2025
Olympic Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Dec 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Dec 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.52% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Dec 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Dec 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Dec 9, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Dec 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Dec 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.91% | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 1, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 2.42% | 34 |
| 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% | - |