Outokumpu Oyj (HEL:OUT1V)
Finland · Delayed Price · Currency is EUR 3.284
-0.028 (-0.85%)
Aug 1, 2025, 6:29 PM EET
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.30 | 3.31 | 3.18 | 3.31 | 3.31 | -3.78% | 5,104,747 |
| 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 |
| Jun 17, 2025 | 3.36 | 3.42 | 3.31 | 3.40 | 3.40 | 0.59% | 1,255,598 |
| Jun 16, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | 0.90% | 1,276,293 |
| Jun 13, 2025 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | -0.89% | 1,879,912 |
| Jun 12, 2025 | 3.43 | 3.44 | 3.32 | 3.38 | 3.38 | -1.74% | 2,219,080 |
| Jun 11, 2025 | 3.47 | 3.52 | 3.44 | 3.44 | 3.44 | -0.29% | 1,312,752 |
| Jun 10, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 715,296 |
| Jun 9, 2025 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | 0.29% | 941,049 |
| Jun 6, 2025 | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -1.72% | 874,152 |
| Jun 5, 2025 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | 0.58% | 968,845 |
| Jun 4, 2025 | 3.49 | 3.55 | 3.44 | 3.47 | 3.47 | -0.29% | 939,700 |
| Jun 3, 2025 | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -1.42% | 1,424,516 |
| Jun 2, 2025 | 3.40 | 3.56 | 3.39 | 3.53 | 3.53 | 3.52% | 2,061,925 |
| May 30, 2025 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -1.16% | 1,765,225 |
| May 28, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 1,007,274 |
| May 27, 2025 | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | 0.58% | 1,165,844 |
| May 26, 2025 | 3.37 | 3.46 | 3.37 | 3.45 | 3.45 | 2.99% | 1,321,278 |
| May 23, 2025 | 3.39 | 3.44 | 3.30 | 3.35 | 3.35 | -1.18% | 1,285,814 |
| May 22, 2025 | 3.48 | 3.48 | 3.36 | 3.39 | 3.39 | -2.87% | 1,853,263 |
| May 21, 2025 | 3.46 | 3.49 | 3.40 | 3.49 | 3.49 | 0.87% | 929,748 |