Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 5.01
-0.27 (-5.10%)
At close: Feb 12, 2026
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.16 | 5.33 | 4.95 | 5.01 | 5.01 | -5.10% | 1,096,809 |
| Feb 11, 2026 | 5.15 | 5.37 | 5.15 | 5.28 | 5.28 | 3.59% | 1,338,915 |
| Feb 10, 2026 | 5.00 | 5.17 | 4.94 | 5.09 | 5.09 | 2.35% | 193,521 |
| Feb 9, 2026 | 4.95 | 5.00 | 4.88 | 4.98 | 4.98 | 0.28% | 199,314 |
| Feb 6, 2026 | 4.75 | 4.97 | 4.85 | 4.96 | 4.96 | 3.98% | 336,640 |
| Feb 5, 2026 | 4.66 | 4.77 | 4.64 | 4.77 | 4.77 | 0.63% | 31,259 |
| Feb 4, 2026 | 4.80 | 4.81 | 4.67 | 4.74 | 4.74 | -0.42% | 1,035,735 |
| Feb 3, 2026 | 4.77 | 4.78 | 4.69 | 4.76 | 4.76 | 1.15% | 65,153 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.61 | 4.71 | 4.71 | -0.49% | 193,801 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.68 | 4.73 | 4.73 | -1.05% | 83,350 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.73 | 4.78 | 4.78 | 0.23% | 64,549 |
| Jan 28, 2026 | 4.87 | 4.89 | 4.74 | 4.77 | 4.77 | -1.41% | 59,091 |
| Jan 27, 2026 | 4.83 | 4.87 | 4.76 | 4.84 | 4.84 | 0.04% | 60,644 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.82 | 4.84 | 4.84 | -0.86% | 50,603 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.83 | 4.88 | 4.88 | 0.08% | 166,089 |
| Jan 22, 2026 | 4.82 | 4.92 | 4.84 | 4.87 | 4.87 | 2.35% | 174,271 |
| Jan 21, 2026 | 4.58 | 4.79 | 4.58 | 4.76 | 4.76 | 4.61% | 811,508 |
| Jan 20, 2026 | 4.63 | 4.61 | 4.53 | 4.55 | 4.55 | -2.94% | 100,262 |
| Jan 19, 2026 | 4.60 | 4.71 | 4.59 | 4.69 | 4.69 | 0.26% | 234,889 |
| Jan 16, 2026 | 4.80 | 4.81 | 4.66 | 4.68 | 4.68 | -3.49% | 1,810,747 |
| Jan 15, 2026 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | 2.45% | 70,961 |
| Jan 14, 2026 | 4.77 | 4.76 | 4.64 | 4.73 | 4.73 | 0.98% | 162,809 |
| Jan 13, 2026 | 4.71 | 4.78 | 4.65 | 4.69 | 4.69 | 1.12% | 204,531 |
| Jan 12, 2026 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | -1.74% | 76,899 |
| Jan 9, 2026 | 4.74 | 4.77 | 4.67 | 4.72 | 4.72 | 0.02% | 85,635 |
| Jan 8, 2026 | 4.83 | 4.84 | 4.67 | 4.71 | 4.71 | -0.76% | 105,969 |
| Jan 7, 2026 | 4.64 | 4.87 | 4.61 | 4.75 | 4.75 | 3.10% | 456,044 |
| Jan 5, 2026 | 4.69 | 4.70 | 4.54 | 4.61 | 4.61 | -0.19% | 182,102 |
| Jan 2, 2026 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 3.04% | 161,036 |
| Dec 30, 2025 | 4.39 | 4.49 | 4.44 | 4.48 | 4.48 | 2.78% | 297,936 |
| Dec 29, 2025 | 4.29 | 4.44 | 4.30 | 4.36 | 4.36 | 2.13% | 398,083 |
| Dec 23, 2025 | 4.26 | 4.29 | 4.23 | 4.27 | 4.27 | 0.80% | 48,277 |
| Dec 22, 2025 | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -0.75% | 223,787 |
| Dec 19, 2025 | 4.37 | 4.35 | 4.25 | 4.27 | 4.27 | -1.57% | 1,159,623 |
| Dec 18, 2025 | 4.27 | 4.34 | 4.26 | 4.33 | 4.33 | 1.55% | 125,548 |
| Dec 17, 2025 | 4.29 | 4.32 | 4.24 | 4.27 | 4.27 | -0.54% | 734,315 |
| Dec 16, 2025 | 4.23 | 4.30 | 4.25 | 4.29 | 4.29 | 1.63% | 226,119 |
| Dec 15, 2025 | 4.23 | 4.27 | 4.18 | 4.22 | 4.22 | -0.92% | 297,570 |
| Dec 12, 2025 | 4.15 | 4.29 | 4.16 | 4.26 | 4.26 | 3.40% | 171,277 |
| Dec 11, 2025 | 4.11 | 4.16 | 4.08 | 4.12 | 4.12 | 1.13% | 80,138 |
| Dec 10, 2025 | 4.13 | 4.13 | 4.05 | 4.08 | 4.07 | -2.00% | 807,694 |
| Dec 9, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 1.51% | 610,930 |
| Dec 8, 2025 | 4.04 | 4.12 | 4.03 | 4.10 | 4.10 | 1.69% | 38,921 |
| Dec 5, 2025 | 4.02 | 4.09 | 4.03 | 4.03 | 4.03 | 0.70% | 72,779 |
| Dec 4, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | 0.15% | 41,266 |
| Dec 3, 2025 | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | -0.42% | 88,790 |
| Dec 2, 2025 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | -0.52% | 362,731 |
| Dec 1, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | -0.35% | 21,741 |
| Nov 28, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | 0.40% | 129,565 |
| Nov 27, 2025 | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.12% | 70,875 |