Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 3.784
-0.098 (-2.54%)
At close: Oct 30, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.80 | 3.84 | 3.75 | 3.78 | 3.78 | -2.52% | 215,020 |
| Oct 29, 2025 | 3.91 | 4.00 | 3.84 | 3.88 | 3.88 | -8.42% | 595,699 |
| Oct 28, 2025 | 4.22 | 4.28 | 4.20 | 4.24 | 4.24 | 0.33% | 845,717 |
| Oct 27, 2025 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | 0.96% | 81,457 |
| Oct 24, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | 0.17% | 45,343 |
| Oct 23, 2025 | 4.18 | 4.23 | 4.17 | 4.18 | 4.18 | -0.41% | 50,163 |
| Oct 22, 2025 | 4.19 | 4.23 | 4.17 | 4.20 | 4.20 | 0.41% | 44,354 |
| Oct 21, 2025 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | -0.31% | 135,640 |
| Oct 20, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | 1.97% | 219,748 |
| Oct 17, 2025 | 4.07 | 4.13 | 4.01 | 4.11 | 4.11 | 0.05% | 128,623 |
| Oct 16, 2025 | 4.16 | 4.13 | 4.08 | 4.11 | 4.11 | -2.61% | 120,362 |
| Oct 15, 2025 | 4.23 | 4.23 | 4.16 | 4.22 | 4.22 | 0.19% | 166,126 |
| Oct 14, 2025 | 4.21 | 4.24 | 4.17 | 4.21 | 4.21 | -3.66% | 96,711 |
| Oct 13, 2025 | 4.36 | 4.40 | 4.35 | 4.37 | 4.24 | -0.68% | 107,018 |
| Oct 10, 2025 | 4.46 | 4.45 | 4.33 | 4.40 | 4.27 | -2.24% | 108,576 |
| Oct 9, 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 4.37 | -1.08% | 123,699 |
| Oct 8, 2025 | 4.43 | 4.63 | 4.44 | 4.55 | 4.42 | 2.32% | 766,917 |
| Oct 7, 2025 | 4.44 | 4.47 | 4.38 | 4.45 | 4.32 | 0.02% | 216,569 |
| Oct 6, 2025 | 4.52 | 4.56 | 4.45 | 4.45 | 4.31 | -0.85% | 4,240,711 |
| Oct 3, 2025 | 4.27 | 4.53 | 4.28 | 4.48 | 4.35 | 6.79% | 462,294 |
| Oct 2, 2025 | 4.19 | 4.22 | 4.12 | 4.20 | 4.07 | 3.17% | 196,129 |
| Oct 1, 2025 | 3.87 | 4.22 | 3.82 | 4.07 | 3.95 | 5.33% | 594,674 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.75 | -1.20% | 130,392 |
| Sep 29, 2025 | 3.90 | 3.98 | 3.87 | 3.91 | 3.80 | 0.44% | 62,201 |
| Sep 26, 2025 | 3.82 | 3.90 | 3.84 | 3.89 | 3.78 | 1.43% | 143,004 |
| Sep 25, 2025 | 3.83 | 3.87 | 3.81 | 3.84 | 3.73 | 1.24% | 143,022 |
| Sep 24, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.68 | -0.29% | 67,153 |
| Sep 23, 2025 | 3.74 | 3.83 | 3.76 | 3.80 | 3.69 | 1.39% | 188,073 |
| Sep 22, 2025 | 3.75 | 3.78 | 3.72 | 3.75 | 3.64 | 0.89% | 661,390 |
| Sep 19, 2025 | 3.69 | 3.74 | 3.70 | 3.72 | 3.61 | 0.24% | 24,582 |
| Sep 18, 2025 | 3.64 | 3.73 | 3.63 | 3.71 | 3.60 | 2.52% | 142,609 |
| Sep 17, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.51 | - | 73,881 |
| Sep 16, 2025 | 3.59 | 3.65 | 3.59 | 3.62 | 3.51 | 0.86% | 193,673 |
| Sep 15, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.48 | 0.25% | 52,115 |
| Sep 12, 2025 | 3.58 | 3.63 | 3.56 | 3.58 | 3.47 | -0.11% | 27,409 |
| Sep 11, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.48 | - | 18,641 |
| Sep 10, 2025 | 3.58 | 3.61 | 3.55 | 3.58 | 3.48 | -0.67% | 31,273 |
| Sep 9, 2025 | 3.60 | 3.62 | 3.57 | 3.61 | 3.50 | 0.42% | 3,890,229 |
| Sep 8, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.48 | 0.64% | 31,550 |
| Sep 5, 2025 | 3.55 | 3.64 | 3.57 | 3.57 | 3.46 | 1.80% | 99,801 |
| Sep 4, 2025 | 3.51 | 3.56 | 3.51 | 3.51 | 3.40 | -0.45% | 110,405 |
| Sep 3, 2025 | 3.49 | 3.56 | 3.50 | 3.52 | 3.42 | 1.59% | 71,422 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.46 | 3.47 | 3.36 | -1.59% | 30,074 |
| Sep 1, 2025 | 3.50 | 3.55 | 3.51 | 3.52 | 3.42 | 0.54% | 25,701 |
| Aug 29, 2025 | 3.53 | 3.55 | 3.50 | 3.50 | 3.40 | -2.34% | 29,243 |
| Aug 28, 2025 | 3.56 | 3.59 | 3.52 | 3.59 | 3.48 | 1.61% | 36,162 |
| Aug 27, 2025 | 3.56 | 3.58 | 3.53 | 3.53 | 3.43 | -0.73% | 14,564 |
| Aug 26, 2025 | 3.55 | 3.59 | 3.54 | 3.56 | 3.45 | -0.89% | 947,542 |
| Aug 25, 2025 | 3.56 | 3.62 | 3.54 | 3.59 | 3.48 | 2.08% | 95,314 |
| Aug 22, 2025 | 3.50 | 3.56 | 3.51 | 3.52 | 3.41 | 0.77% | 61,531 |