Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 4.706
-0.116 (-2.41%)
At close: Mar 26, 2026
LON:0FJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.69 | 4.67 | 4.56 | 4.63 | 4.63 | -2.81% | 41,343 |
| Mar 26, 2026 | 4.80 | 4.81 | 4.73 | 4.77 | 4.71 | -2.42% | 28,677 |
| Mar 25, 2026 | 4.82 | 4.91 | 4.82 | 4.88 | 4.82 | 2.28% | 1,596,331 |
| Mar 24, 2026 | 4.66 | 4.81 | 4.64 | 4.78 | 4.71 | 1.51% | 1,042,118 |
| Mar 23, 2026 | 4.41 | 4.76 | 4.35 | 4.70 | 4.64 | 2.71% | 323,913 |
| Mar 20, 2026 | 4.61 | 4.70 | 4.56 | 4.58 | 4.52 | 0.57% | 207,842 |
| Mar 19, 2026 | 4.67 | 4.61 | 4.47 | 4.55 | 4.50 | -5.85% | 103,907 |
| Mar 18, 2026 | 4.83 | 4.92 | 4.76 | 4.84 | 4.78 | 0.60% | 40,406 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.72 | 4.81 | 4.75 | 1.74% | 131,510 |
| Mar 16, 2026 | 4.66 | 4.79 | 4.68 | 4.73 | 4.67 | 0.30% | 144,406 |
| Mar 13, 2026 | 4.86 | 4.84 | 4.69 | 4.71 | 4.65 | -3.48% | 180,992 |
| Mar 12, 2026 | 5.02 | 5.07 | 4.85 | 4.88 | 4.82 | -3.84% | 159,816 |
| Mar 11, 2026 | 5.07 | 5.11 | 5.02 | 5.08 | 5.01 | 0.28% | 146,159 |
| Mar 10, 2026 | 5.01 | 5.12 | 4.99 | 5.06 | 5.00 | 3.81% | 950,442 |
| Mar 9, 2026 | 4.94 | 4.96 | 4.80 | 4.88 | 4.82 | -5.61% | 138,568 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.12 | 5.17 | 5.10 | -3.64% | 216,506 |
| Mar 5, 2026 | 5.32 | 5.46 | 5.29 | 5.36 | 5.29 | 0.83% | 120,106 |
| Mar 4, 2026 | 5.13 | 5.42 | 5.11 | 5.32 | 5.25 | 2.60% | 247,678 |
| Mar 3, 2026 | 5.55 | 5.54 | 5.06 | 5.18 | 5.12 | -8.27% | 253,535 |
| Mar 2, 2026 | 5.57 | 5.74 | 5.55 | 5.65 | 5.58 | -0.72% | 178,583 |
| Feb 27, 2026 | 5.56 | 5.77 | 5.58 | 5.69 | 5.62 | 3.95% | 307,837 |
| Feb 26, 2026 | 5.46 | 5.54 | 5.42 | 5.48 | 5.41 | 0.74% | 84,475 |
| Feb 25, 2026 | 5.38 | 5.47 | 5.33 | 5.44 | 5.37 | 1.53% | 107,233 |
| Feb 24, 2026 | 5.29 | 5.38 | 5.29 | 5.35 | 5.29 | 1.81% | 968,830 |
| Feb 23, 2026 | 5.15 | 5.27 | 5.15 | 5.26 | 5.19 | 2.04% | 101,125 |
| Feb 20, 2026 | 5.15 | 5.18 | 5.12 | 5.15 | 5.09 | 0.90% | 109,136 |
| Feb 19, 2026 | 5.11 | 5.16 | 5.06 | 5.11 | 5.04 | 0.95% | 58,174 |
| Feb 18, 2026 | 5.00 | 5.12 | 5.03 | 5.06 | 5.00 | 2.41% | 83,579 |
| Feb 17, 2026 | 5.04 | 5.01 | 4.88 | 4.94 | 4.88 | -1.93% | 159,389 |
| Feb 16, 2026 | 5.05 | 5.08 | 4.99 | 5.04 | 4.97 | 1.65% | 588,632 |
| Feb 13, 2026 | 4.97 | 5.05 | 4.85 | 4.96 | 4.89 | 0.02% | 246,547 |
| Feb 12, 2026 | 4.98 | 5.33 | 4.95 | 4.95 | 4.89 | -6.10% | 1,096,810 |
| Feb 11, 2026 | 5.15 | 5.37 | 5.15 | 5.28 | 5.21 | 3.59% | 1,338,915 |
| Feb 10, 2026 | 5.00 | 5.17 | 4.94 | 5.09 | 5.03 | 2.35% | 193,521 |
| Feb 9, 2026 | 4.95 | 5.00 | 4.88 | 4.98 | 4.91 | 0.28% | 199,314 |
| Feb 6, 2026 | 4.75 | 4.97 | 4.85 | 4.96 | 4.90 | 3.98% | 336,640 |
| Feb 5, 2026 | 4.66 | 4.77 | 4.64 | 4.77 | 4.71 | 0.63% | 31,259 |
| Feb 4, 2026 | 4.80 | 4.81 | 4.67 | 4.74 | 4.68 | -0.42% | 1,035,735 |
| Feb 3, 2026 | 4.77 | 4.78 | 4.69 | 4.76 | 4.70 | 1.15% | 65,153 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.61 | 4.71 | 4.65 | -0.49% | 193,801 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.68 | 4.73 | 4.67 | -1.05% | 83,350 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.73 | 4.78 | 4.72 | 0.23% | 64,549 |
| Jan 28, 2026 | 4.87 | 4.89 | 4.74 | 4.77 | 4.71 | -1.41% | 59,091 |
| Jan 27, 2026 | 4.83 | 4.87 | 4.76 | 4.84 | 4.78 | 0.04% | 60,644 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.82 | 4.84 | 4.78 | -0.86% | 50,603 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.83 | 4.88 | 4.82 | 0.08% | 166,089 |
| Jan 22, 2026 | 4.82 | 4.92 | 4.84 | 4.87 | 4.81 | 2.35% | 174,271 |
| Jan 21, 2026 | 4.58 | 4.79 | 4.58 | 4.76 | 4.70 | 4.61% | 811,508 |
| Jan 20, 2026 | 4.63 | 4.61 | 4.53 | 4.55 | 4.49 | -2.94% | 100,262 |
| Jan 19, 2026 | 4.60 | 4.71 | 4.59 | 4.69 | 4.63 | 0.26% | 234,889 |