Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 5.64
-0.10 (-1.70%)
At close: Aug 31, 2026
LON:0FJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.70 | 5.76 | 5.64 | 5.64 | 5.64 | -1.70% | 53,331 |
| Aug 28, 2026 | 5.72 | 5.77 | 5.70 | 5.74 | 5.74 | -0.16% | 38,572 |
| Aug 27, 2026 | 5.72 | 5.81 | 5.71 | 5.75 | 5.75 | 0.94% | 39,855 |
| Aug 26, 2026 | 5.62 | 5.72 | 5.60 | 5.69 | 5.69 | 2.47% | 30,970 |
| Aug 25, 2026 | 5.49 | 5.60 | 5.48 | 5.56 | 5.56 | 1.12% | 29,709 |
| Aug 24, 2026 | 5.43 | 5.54 | 5.46 | 5.49 | 5.49 | 1.94% | 115,634 |
| Aug 21, 2026 | 5.25 | 5.42 | 5.23 | 5.39 | 5.39 | 3.06% | 29,001 |
| Aug 20, 2026 | 5.42 | 5.39 | 5.16 | 5.23 | 5.23 | -4.91% | 69,008 |
| Aug 19, 2026 | 5.50 | 5.57 | 5.45 | 5.50 | 5.50 | 0.01% | 59,896 |
| Aug 18, 2026 | 5.49 | 5.60 | 5.45 | 5.50 | 5.50 | -1.55% | 82,685 |
| Aug 17, 2026 | 5.70 | 5.71 | 5.49 | 5.59 | 5.59 | -1.58% | 171,730 |
| Aug 14, 2026 | 5.75 | 5.74 | 5.67 | 5.68 | 5.68 | -1.78% | 23,177 |
| Aug 13, 2026 | 5.66 | 5.82 | 5.64 | 5.78 | 5.78 | 1.13% | 65,664 |
| Aug 12, 2026 | 5.73 | 5.74 | 5.66 | 5.71 | 5.71 | -0.99% | 978,207 |
| Aug 11, 2026 | 5.66 | 5.83 | 5.67 | 5.77 | 5.77 | 6.38% | 144,334 |
| Aug 10, 2026 | 5.30 | 5.47 | 5.29 | 5.43 | 5.43 | 1.97% | 31,329 |
| Aug 7, 2026 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | -0.70% | 8,178 |
| Aug 6, 2026 | 5.46 | 5.45 | 5.31 | 5.36 | 5.36 | -1.37% | 49,363 |
| Aug 5, 2026 | 5.36 | 5.47 | 5.37 | 5.43 | 5.43 | 2.81% | 443,304 |
| Aug 4, 2026 | 5.29 | 5.33 | 5.25 | 5.28 | 5.28 | 1.91% | 88,511 |
| Aug 3, 2026 | 5.18 | 5.37 | 5.15 | 5.18 | 5.18 | -0.12% | 45,695 |
| Jul 31, 2026 | 5.28 | 5.30 | 5.10 | 5.19 | 5.19 | 3.59% | 126,482 |
| Jul 30, 2026 | 5.19 | 5.35 | 4.99 | 5.01 | 5.01 | -12.79% | 209,483 |
| Jul 29, 2026 | 5.76 | 5.82 | 5.68 | 5.75 | 5.75 | -0.43% | 46,172 |
| Jul 28, 2026 | 5.71 | 5.83 | 5.68 | 5.77 | 5.77 | -0.10% | 993,439 |
| Jul 27, 2026 | 5.83 | 5.91 | 5.73 | 5.78 | 5.78 | -0.59% | 451,084 |
| Jul 24, 2026 | 5.57 | 5.84 | 5.73 | 5.81 | 5.81 | 4.50% | 147,585 |
| Jul 23, 2026 | 5.51 | 5.59 | 5.49 | 5.56 | 5.56 | -0.22% | 188,288 |
| Jul 22, 2026 | 5.42 | 5.59 | 5.37 | 5.57 | 5.57 | 2.15% | 20,284 |
| Jul 21, 2026 | 5.45 | 5.49 | 5.40 | 5.46 | 5.46 | 0.09% | 62,644 |
| Jul 20, 2026 | 5.46 | 5.55 | 5.41 | 5.45 | 5.45 | -0.18% | 36,885 |
| Jul 17, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | -1.71% | 40,144 |
| Jul 16, 2026 | 5.56 | 5.56 | 5.48 | 5.56 | 5.56 | 0.63% | 23,936 |
| Jul 15, 2026 | 5.51 | 5.59 | 5.46 | 5.52 | 5.52 | 0.09% | 27,993 |
| Jul 14, 2026 | 5.34 | 5.57 | 5.36 | 5.52 | 5.52 | 3.18% | 50,105 |
| Jul 13, 2026 | 5.09 | 5.35 | 5.14 | 5.35 | 5.35 | 3.39% | 101,040 |
| Jul 10, 2026 | 5.04 | 5.23 | 5.05 | 5.17 | 5.17 | 3.44% | 64,934 |
| Jul 9, 2026 | 5.21 | 5.18 | 5.00 | 5.00 | 5.00 | -2.29% | 104,451 |
| Jul 8, 2026 | 5.17 | 5.18 | 5.07 | 5.12 | 5.12 | -1.54% | 42,549 |
| Jul 7, 2026 | 5.24 | 5.28 | 5.18 | 5.20 | 5.20 | -1.89% | 33,116 |
| Jul 6, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 0.86% | 32,638 |
| Jul 3, 2026 | 5.03 | 5.26 | 5.07 | 5.25 | 5.25 | 4.69% | 278,548 |
| Jul 2, 2026 | 4.89 | 5.02 | 4.85 | 5.02 | 5.02 | 2.10% | 763,621 |
| Jul 1, 2026 | 5.02 | 5.03 | 4.89 | 4.91 | 4.91 | -2.44% | 186,675 |
| Jun 30, 2026 | 5.07 | 5.06 | 4.97 | 5.04 | 5.04 | 1.27% | 66,787 |
| Jun 29, 2026 | 5.15 | 5.16 | 4.97 | 4.97 | 4.97 | -3.17% | 56,003 |
| Jun 26, 2026 | 5.21 | 5.21 | 5.07 | 5.14 | 5.14 | -2.28% | 52,327 |
| Jun 25, 2026 | 5.40 | 5.34 | 5.21 | 5.26 | 5.26 | -2.23% | 60,661 |
| Jun 24, 2026 | 5.52 | 5.56 | 5.37 | 5.38 | 5.38 | -3.50% | 70,089 |
| Jun 23, 2026 | 5.55 | 5.59 | 5.43 | 5.57 | 5.57 | -1.50% | 163,479 |