Outokumpu Oyj (HEL:OUT1V)
Finland · Delayed Price · Currency is EUR 3.550
+0.010 (0.28%)
Aug 28, 2025, 1:59 PM EET
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | -0.84% | 715,319 |
| Aug 26, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | 0.28% | 1,054,756 |
| Aug 25, 2025 | 3.56 | 3.63 | 3.54 | 3.56 | 3.56 | 0.85% | 1,253,305 |
| Aug 22, 2025 | 3.50 | 3.56 | 3.49 | 3.53 | 3.53 | 0.86% | 963,988 |
| Aug 21, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 1,118,616 |
| Aug 20, 2025 | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -0.84% | 978,270 |
| Aug 19, 2025 | 3.50 | 3.61 | 3.50 | 3.57 | 3.57 | 2.29% | 1,830,098 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.49 | -0.57% | 842,948 |
| Aug 15, 2025 | 3.46 | 3.55 | 3.46 | 3.51 | 3.51 | 1.45% | 1,231,386 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | - | 633,215 |
| Aug 13, 2025 | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | -0.29% | 419,415 |
| Aug 12, 2025 | 3.43 | 3.48 | 3.43 | 3.47 | 3.47 | 1.17% | 1,107,158 |
| Aug 11, 2025 | 3.48 | 3.50 | 3.42 | 3.43 | 3.43 | -0.87% | 791,580 |
| Aug 8, 2025 | 3.41 | 3.49 | 3.41 | 3.46 | 3.46 | 2.06% | 1,615,329 |
| Aug 7, 2025 | 3.29 | 3.42 | 3.29 | 3.39 | 3.39 | 3.04% | 2,162,693 |
| Aug 6, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 958,456 |
| Aug 5, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 857,390 |
| Aug 4, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 0.61% | 1,390,963 |
| Aug 1, 2025 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -0.91% | 2,208,569 |
| Jul 31, 2025 | 3.30 | 3.31 | 3.18 | 3.31 | 3.31 | -3.78% | 5,110,507 |
| Jul 30, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -2.27% | 1,730,217 |
| Jul 29, 2025 | 3.52 | 3.54 | 3.45 | 3.52 | 3.52 | - | 674,798 |
| Jul 28, 2025 | 3.60 | 3.62 | 3.48 | 3.52 | 3.52 | -1.40% | 1,420,457 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.52 | 3.57 | 3.57 | -0.28% | 806,086 |
| Jul 24, 2025 | 3.64 | 3.65 | 3.52 | 3.58 | 3.58 | -1.10% | 1,712,358 |
| Jul 23, 2025 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | -1.09% | 1,293,936 |
| Jul 22, 2025 | 3.64 | 3.71 | 3.64 | 3.66 | 3.66 | 1.10% | 1,702,313 |
| Jul 21, 2025 | 3.51 | 3.67 | 3.51 | 3.62 | 3.62 | 3.72% | 1,978,213 |
| Jul 18, 2025 | 3.52 | 3.54 | 3.49 | 3.49 | 3.49 | -0.85% | 1,212,195 |
| Jul 17, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.44% | 972,659 |
| Jul 16, 2025 | 3.54 | 3.55 | 3.43 | 3.47 | 3.47 | -4.14% | 3,086,293 |
| Jul 15, 2025 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 497,559 |
| Jul 14, 2025 | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 912,948 |
| Jul 11, 2025 | 3.66 | 3.69 | 3.66 | 3.66 | 3.66 | - | 624,547 |
| Jul 10, 2025 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | 1.67% | 1,081,552 |
| Jul 9, 2025 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 1,113,402 |
| Jul 8, 2025 | 3.53 | 3.57 | 3.49 | 3.56 | 3.56 | 1.14% | 1,234,397 |
| Jul 7, 2025 | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | 0.86% | 970,291 |
| Jul 4, 2025 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.57% | 872,553 |
| Jul 3, 2025 | 3.60 | 3.61 | 3.51 | 3.51 | 3.51 | -2.23% | 852,373 |
| Jul 2, 2025 | 3.46 | 3.59 | 3.46 | 3.59 | 3.59 | 4.66% | 2,336,378 |
| Jul 1, 2025 | 3.50 | 3.51 | 3.39 | 3.43 | 3.43 | -2.00% | 1,464,386 |
| Jun 30, 2025 | 3.52 | 3.53 | 3.46 | 3.50 | 3.50 | -0.57% | 1,102,243 |
| Jun 27, 2025 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | 1.44% | 1,053,054 |
| Jun 26, 2025 | 3.40 | 3.50 | 3.40 | 3.47 | 3.47 | 2.66% | 2,047,917 |
| Jun 25, 2025 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | - | 885,066 |
| Jun 24, 2025 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | 0.90% | 1,062,077 |
| Jun 23, 2025 | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | -0.30% | 1,050,145 |
| Jun 19, 2025 | 3.38 | 3.41 | 3.36 | 3.36 | 3.36 | -0.88% | 2,235,817 |
| Jun 18, 2025 | 3.40 | 3.41 | 3.36 | 3.39 | 3.39 | -0.29% | 1,084,236 |