Outokumpu Oyj (HEL:OUT1V)
Finland · Delayed Price · Currency is EUR 5.73
+0.18 (3.34%)
At close: Feb 27, 2026
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.58 | 5.77 | 5.57 | 5.73 | 5.73 | 3.34% | 3,045,206 |
| Feb 26, 2026 | 5.47 | 5.55 | 5.41 | 5.54 | 5.54 | 1.00% | 2,874,648 |
| Feb 25, 2026 | 5.40 | 5.49 | 5.32 | 5.49 | 5.49 | 1.48% | 2,285,551 |
| Feb 24, 2026 | 5.30 | 5.41 | 5.27 | 5.41 | 5.41 | 2.46% | 2,608,587 |
| Feb 23, 2026 | 5.16 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 1,547,995 |
| Feb 20, 2026 | 5.16 | 5.18 | 5.11 | 5.16 | 5.16 | - | 1,090,564 |
| Feb 19, 2026 | 5.11 | 5.16 | 5.05 | 5.16 | 5.16 | 0.88% | 1,068,990 |
| Feb 18, 2026 | 5.00 | 5.12 | 4.98 | 5.11 | 5.11 | 2.86% | 1,392,575 |
| Feb 17, 2026 | 5.03 | 5.06 | 4.88 | 4.97 | 4.97 | -2.20% | 1,463,954 |
| Feb 16, 2026 | 5.06 | 5.09 | 4.98 | 5.08 | 5.08 | - | 1,362,604 |
| Feb 13, 2026 | 4.96 | 5.08 | 4.84 | 5.08 | 5.08 | 2.54% | 2,825,311 |
| Feb 12, 2026 | 5.00 | 5.37 | 4.95 | 4.95 | 4.95 | -6.35% | 3,924,236 |
| Feb 11, 2026 | 5.15 | 5.37 | 5.15 | 5.29 | 5.29 | 2.12% | 4,317,491 |
| Feb 10, 2026 | 5.00 | 5.18 | 4.94 | 5.18 | 5.18 | 3.60% | 3,537,832 |
| Feb 9, 2026 | 4.95 | 5.01 | 4.91 | 5.00 | 5.00 | 0.89% | 1,846,496 |
| Feb 6, 2026 | 4.76 | 4.97 | 4.76 | 4.96 | 4.96 | 3.86% | 3,367,921 |
| Feb 5, 2026 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | 2.18% | 1,453,335 |
| Feb 4, 2026 | 4.80 | 4.81 | 4.67 | 4.67 | 4.67 | -2.06% | 2,315,175 |
| Feb 3, 2026 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | 0.97% | 1,333,488 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.61 | 4.72 | 4.72 | -0.84% | 1,738,901 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.68 | 4.76 | 4.76 | 0.42% | 1,738,563 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.73 | 4.74 | 4.74 | -0.63% | 1,144,799 |
| Jan 28, 2026 | 4.86 | 4.91 | 4.74 | 4.77 | 4.77 | -1.77% | 1,656,350 |
| Jan 27, 2026 | 4.83 | 4.87 | 4.76 | 4.86 | 4.86 | 0.16% | 856,570 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.81 | 4.85 | 4.85 | -0.66% | 1,094,335 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.83 | 4.88 | 4.88 | -0.29% | 998,719 |
| Jan 22, 2026 | 4.81 | 4.94 | 4.81 | 4.90 | 4.90 | 2.94% | 1,775,345 |
| Jan 21, 2026 | 4.58 | 4.79 | 4.58 | 4.76 | 4.76 | 4.48% | 1,883,671 |
| Jan 20, 2026 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -2.23% | 1,350,242 |
| Jan 19, 2026 | 4.60 | 4.72 | 4.57 | 4.66 | 4.66 | -0.47% | 1,206,998 |
| Jan 16, 2026 | 4.81 | 4.81 | 4.66 | 4.68 | 4.68 | -4.26% | 2,335,622 |
| Jan 15, 2026 | 4.80 | 4.89 | 4.78 | 4.89 | 4.89 | 2.22% | 1,552,603 |
| Jan 14, 2026 | 4.75 | 4.78 | 4.63 | 4.78 | 4.78 | 0.97% | 2,128,408 |
| Jan 13, 2026 | 4.70 | 4.79 | 4.65 | 4.73 | 4.73 | 1.46% | 1,792,639 |
| Jan 12, 2026 | 4.69 | 4.69 | 4.61 | 4.67 | 4.67 | -0.60% | 927,786 |
| Jan 9, 2026 | 4.73 | 4.77 | 4.67 | 4.69 | 4.69 | -0.68% | 1,329,172 |
| Jan 8, 2026 | 4.83 | 4.84 | 4.67 | 4.73 | 4.73 | -2.23% | 1,718,954 |
| Jan 7, 2026 | 4.62 | 4.87 | 4.62 | 4.83 | 4.83 | 5.78% | 3,543,647 |
| Jan 5, 2026 | 4.69 | 4.69 | 4.54 | 4.57 | 4.57 | -1.13% | 1,975,035 |
| Jan 2, 2026 | 4.48 | 4.62 | 4.47 | 4.62 | 4.62 | 3.17% | 2,505,543 |
| Dec 30, 2025 | 4.40 | 4.49 | 4.38 | 4.48 | 4.48 | 1.91% | 1,941,034 |
| Dec 29, 2025 | 4.29 | 4.44 | 4.29 | 4.40 | 4.40 | 2.76% | 1,981,602 |
| Dec 23, 2025 | 4.26 | 4.29 | 4.23 | 4.28 | 4.28 | 0.28% | 747,449 |
| Dec 22, 2025 | 4.27 | 4.30 | 4.21 | 4.27 | 4.27 | - | 838,848 |
| Dec 19, 2025 | 4.35 | 4.37 | 4.24 | 4.27 | 4.27 | -1.89% | 2,751,967 |
| Dec 18, 2025 | 4.26 | 4.35 | 4.24 | 4.35 | 4.35 | 2.74% | 2,378,634 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.23 | 4.23 | 4.23 | -1.21% | 2,729,995 |
| Dec 16, 2025 | 4.23 | 4.31 | 4.22 | 4.28 | 4.28 | 1.85% | 2,621,357 |
| Dec 15, 2025 | 4.23 | 4.28 | 4.18 | 4.21 | 4.21 | -0.38% | 2,131,569 |
| Dec 12, 2025 | 4.14 | 4.29 | 4.14 | 4.22 | 4.22 | 2.48% | 3,430,602 |