Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 3.578
-0.004 (-0.12%)
At close: Sep 12, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.59 | 3.65 | 3.59 | 3.62 | 3.62 | 0.86% | 193,673 |
| Sep 15, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | 0.25% | 52,115 |
| Sep 12, 2025 | 3.58 | 3.63 | 3.56 | 3.58 | 3.58 | -0.11% | 27,409 |
| Sep 11, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | - | 18,641 |
| Sep 10, 2025 | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | -0.67% | 31,273 |
| Sep 9, 2025 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | 0.42% | 3,890,229 |
| Sep 8, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | 0.64% | 31,550 |
| Sep 5, 2025 | 3.55 | 3.64 | 3.57 | 3.57 | 3.57 | 1.80% | 99,801 |
| Sep 4, 2025 | 3.51 | 3.56 | 3.51 | 3.51 | 3.51 | -0.45% | 110,405 |
| Sep 3, 2025 | 3.49 | 3.56 | 3.50 | 3.52 | 3.52 | 1.59% | 71,422 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | -1.59% | 30,074 |
| Sep 1, 2025 | 3.50 | 3.55 | 3.51 | 3.52 | 3.52 | 0.54% | 25,701 |
| Aug 29, 2025 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -2.34% | 29,243 |
| Aug 28, 2025 | 3.56 | 3.59 | 3.52 | 3.59 | 3.59 | 1.61% | 36,162 |
| Aug 27, 2025 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -0.73% | 14,564 |
| Aug 26, 2025 | 3.55 | 3.59 | 3.54 | 3.56 | 3.56 | -0.89% | 947,542 |
| Aug 25, 2025 | 3.56 | 3.62 | 3.54 | 3.59 | 3.59 | 2.08% | 95,314 |
| Aug 22, 2025 | 3.50 | 3.56 | 3.51 | 3.52 | 3.52 | 0.77% | 61,531 |
| Aug 21, 2025 | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -1.69% | 31,783 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | -0.59% | 33,729 |
| Aug 19, 2025 | 3.50 | 3.61 | 3.52 | 3.57 | 3.57 | 3.18% | 204,570 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -2.09% | 26,556 |
| Aug 15, 2025 | 3.46 | 3.55 | 3.46 | 3.53 | 3.53 | 2.32% | 209,991 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | 0.03% | 38,146 |
| Aug 13, 2025 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | 0.26% | 54,671 |
| Aug 12, 2025 | 3.42 | 3.47 | 3.43 | 3.44 | 3.44 | 0.15% | 70,863 |
| Aug 11, 2025 | 3.47 | 3.49 | 3.42 | 3.44 | 3.44 | -0.12% | 71,936 |
| Aug 8, 2025 | 3.42 | 3.49 | 3.41 | 3.44 | 3.44 | 1.74% | 1,178,415 |
| Aug 7, 2025 | 3.29 | 3.42 | 3.31 | 3.38 | 3.38 | 2.42% | 130,441 |
| Aug 6, 2025 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.46% | 40,537 |
| Aug 5, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.69% | 39,545 |
| Aug 4, 2025 | 3.28 | 3.33 | 3.21 | 3.31 | 3.31 | 0.79% | 62,540 |
| Aug 1, 2025 | 3.32 | 3.33 | 3.25 | 3.29 | 3.29 | 0.49% | 252,160 |
| Jul 31, 2025 | 3.30 | 3.31 | 3.19 | 3.27 | 3.27 | -4.83% | 423,474 |
| Jul 30, 2025 | 3.45 | 3.45 | 3.41 | 3.44 | 3.44 | -1.89% | 204,441 |
| Jul 29, 2025 | 3.52 | 3.53 | 3.45 | 3.50 | 3.50 | -0.51% | 65,888 |
| Jul 28, 2025 | 3.61 | 3.61 | 3.48 | 3.52 | 3.52 | -0.42% | 55,323 |
| Jul 25, 2025 | 3.58 | 3.57 | 3.52 | 3.53 | 3.53 | -1.34% | 77,164 |
| Jul 24, 2025 | 3.64 | 3.65 | 3.52 | 3.58 | 3.58 | -1.02% | 281,247 |
| Jul 23, 2025 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | -1.44% | 96,036 |
| Jul 22, 2025 | 3.64 | 3.71 | 3.65 | 3.67 | 3.67 | 1.38% | 89,273 |
| Jul 21, 2025 | 3.52 | 3.67 | 3.53 | 3.62 | 3.62 | 3.07% | 173,617 |
| Jul 18, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | 0.29% | 404,231 |
| Jul 17, 2025 | 3.48 | 3.53 | 3.48 | 3.50 | 3.50 | 1.13% | 64,438 |
| Jul 16, 2025 | 3.54 | 3.54 | 3.43 | 3.47 | 3.47 | -5.46% | 115,255 |
| Jul 15, 2025 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.74% | 48,189 |
| Jul 14, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | -0.79% | 184,833 |
| Jul 11, 2025 | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | 0.77% | 50,046 |
| Jul 10, 2025 | 3.64 | 3.70 | 3.63 | 3.64 | 3.64 | 0.58% | 153,179 |
| Jul 9, 2025 | 3.59 | 3.64 | 3.56 | 3.62 | 3.62 | 3.14% | 156,883 |