Outokumpu Oyj (HEL:OUT1V)
Finland · Delayed Price · Currency is EUR 4.250
+0.016 (0.38%)
Oct 28, 2025, 2:59 PM EET
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.47% | 394,232 |
| Oct 27, 2025 | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | 0.24% | 1,209,000 |
| Oct 24, 2025 | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | - | 895,875 |
| Oct 23, 2025 | 4.18 | 4.25 | 4.16 | 4.22 | 4.22 | 1.20% | 1,078,442 |
| Oct 22, 2025 | 4.18 | 4.23 | 4.17 | 4.17 | 4.17 | - | 1,944,194 |
| Oct 21, 2025 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | -0.71% | 1,076,026 |
| Oct 20, 2025 | 4.18 | 4.21 | 4.12 | 4.20 | 4.20 | 1.69% | 2,180,428 |
| Oct 17, 2025 | 4.07 | 4.14 | 3.99 | 4.13 | 4.13 | 0.73% | 1,954,439 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.07 | 4.10 | 4.10 | -1.20% | 1,633,265 |
| Oct 15, 2025 | 4.23 | 4.25 | 4.15 | 4.15 | 4.15 | -0.72% | 1,453,516 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -5.00% | 2,016,027 |
| Oct 13, 2025 | 4.36 | 4.41 | 4.35 | 4.40 | 4.27 | 0.92% | 997,404 |
| Oct 10, 2025 | 4.46 | 4.48 | 4.32 | 4.36 | 4.24 | -3.11% | 2,359,365 |
| Oct 9, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.36 | -0.88% | 1,226,562 |
| Oct 8, 2025 | 4.43 | 4.63 | 4.43 | 4.54 | 4.41 | 2.71% | 2,790,006 |
| Oct 7, 2025 | 4.42 | 4.47 | 4.38 | 4.42 | 4.29 | -1.34% | 1,279,554 |
| Oct 6, 2025 | 4.52 | 4.57 | 4.44 | 4.48 | 4.35 | -1.32% | 2,423,732 |
| Oct 3, 2025 | 4.27 | 4.54 | 4.27 | 4.54 | 4.41 | 8.10% | 5,405,971 |
| Oct 2, 2025 | 4.18 | 4.22 | 4.11 | 4.20 | 4.07 | 0.48% | 2,009,883 |
| Oct 1, 2025 | 3.86 | 4.23 | 3.81 | 4.18 | 4.05 | 8.01% | 6,000,427 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.83 | 3.87 | 3.75 | -1.02% | 1,119,934 |
| Sep 29, 2025 | 3.89 | 3.98 | 3.87 | 3.91 | 3.79 | 1.03% | 1,325,106 |
| Sep 26, 2025 | 3.82 | 3.91 | 3.82 | 3.87 | 3.75 | 1.31% | 1,378,435 |
| Sep 25, 2025 | 3.83 | 3.87 | 3.79 | 3.82 | 3.70 | - | 1,622,286 |
| Sep 24, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.71 | - | 1,203,315 |
| Sep 23, 2025 | 3.73 | 3.83 | 3.73 | 3.82 | 3.71 | 2.41% | 1,800,818 |
| Sep 22, 2025 | 3.74 | 3.78 | 3.72 | 3.73 | 3.62 | -0.27% | 797,681 |
| Sep 19, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.63 | 1.63% | 2,661,724 |
| Sep 18, 2025 | 3.63 | 3.73 | 3.63 | 3.68 | 3.57 | 1.38% | 1,568,338 |
| Sep 17, 2025 | 3.63 | 3.65 | 3.61 | 3.63 | 3.52 | - | 595,971 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.52 | 1.11% | 1,378,870 |
| Sep 15, 2025 | 3.58 | 3.62 | 3.57 | 3.59 | 3.48 | 0.28% | 840,537 |
| Sep 12, 2025 | 3.58 | 3.64 | 3.56 | 3.58 | 3.47 | - | 774,257 |
| Sep 11, 2025 | 3.57 | 3.60 | 3.55 | 3.58 | 3.47 | 0.28% | 571,160 |
| Sep 10, 2025 | 3.58 | 3.62 | 3.54 | 3.57 | 3.46 | -0.28% | 669,181 |
| Sep 9, 2025 | 3.60 | 3.64 | 3.57 | 3.58 | 3.47 | -0.56% | 799,587 |
| Sep 8, 2025 | 3.58 | 3.61 | 3.57 | 3.60 | 3.49 | 0.56% | 715,672 |
| Sep 5, 2025 | 3.54 | 3.65 | 3.54 | 3.58 | 3.47 | 1.13% | 1,575,247 |
| Sep 4, 2025 | 3.51 | 3.56 | 3.51 | 3.54 | 3.44 | 0.85% | 1,217,230 |
| Sep 3, 2025 | 3.50 | 3.56 | 3.49 | 3.51 | 3.41 | 1.15% | 995,196 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.45 | 3.47 | 3.37 | -1.14% | 827,810 |
| Sep 1, 2025 | 3.50 | 3.55 | 3.50 | 3.51 | 3.41 | - | 409,726 |
| Aug 29, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.41 | -0.57% | 902,457 |
| Aug 28, 2025 | 3.55 | 3.61 | 3.52 | 3.53 | 3.43 | -0.28% | 721,963 |
| Aug 27, 2025 | 3.57 | 3.59 | 3.52 | 3.54 | 3.44 | -0.84% | 715,319 |
| Aug 26, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.46 | 0.28% | 1,054,756 |
| Aug 25, 2025 | 3.56 | 3.63 | 3.54 | 3.56 | 3.45 | 0.85% | 1,253,305 |
| Aug 22, 2025 | 3.50 | 3.56 | 3.49 | 3.53 | 3.43 | 0.86% | 963,988 |
| Aug 21, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.40 | -1.13% | 1,118,616 |
| Aug 20, 2025 | 3.57 | 3.57 | 3.52 | 3.54 | 3.44 | -0.84% | 978,270 |