Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 4.268
+0.034 (0.80%)
At close: Dec 23, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.96 | 4.06 | 4.01 | 4.04 | 4.04 | 2.67% | 241,543 |
| Nov 25, 2025 | 3.94 | 3.97 | 3.87 | 3.93 | 3.93 | - | 609,313 |
| Nov 24, 2025 | 3.85 | 3.96 | 3.88 | 3.93 | 3.93 | 2.37% | 121,190 |
| Nov 21, 2025 | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | -1.99% | 72,276 |
| Nov 20, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | 0.93% | 30,664 |
| Nov 19, 2025 | 3.82 | 3.94 | 3.82 | 3.88 | 3.88 | 1.38% | 811,429 |
| Nov 18, 2025 | 3.83 | 3.86 | 3.78 | 3.83 | 3.83 | -1.09% | 146,159 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | 0.73% | 1,058,894 |
| Nov 14, 2025 | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | -1.18% | 129,424 |
| Nov 13, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 1.54% | 117,866 |
| Nov 12, 2025 | 3.84 | 3.90 | 3.81 | 3.83 | 3.83 | 0.05% | 104,852 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.92% | 59,723 |
| Nov 10, 2025 | 3.78 | 3.84 | 3.77 | 3.79 | 3.79 | 1.85% | 867,823 |
| Nov 7, 2025 | 3.61 | 3.78 | 3.65 | 3.72 | 3.72 | 2.85% | 71,203 |
| Nov 6, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 1.37% | 117,913 |
| Nov 5, 2025 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | -1.81% | 1,442,873 |
| Nov 4, 2025 | 3.70 | 3.71 | 3.61 | 3.64 | 3.64 | -2.68% | 351,345 |
| Nov 3, 2025 | 3.69 | 3.77 | 3.70 | 3.74 | 3.74 | 0.40% | 153,250 |
| Oct 31, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -1.64% | 135,171 |
| 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 | 4.19 | 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 |