Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 5.96
+0.04 (0.68%)
At close: Jun 2, 2026
LON:0FJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.98 | 6.11 | 5.91 | 5.96 | 5.96 | 0.68% | 58,212 |
| Jun 1, 2026 | 5.99 | 6.00 | 5.86 | 5.92 | 5.92 | -1.59% | 35,350 |
| May 29, 2026 | 6.07 | 6.08 | 6.01 | 6.02 | 6.02 | 0.69% | 222,603 |
| May 28, 2026 | 5.92 | 6.11 | 5.91 | 5.97 | 5.97 | 1.25% | 1,304,802 |
| May 27, 2026 | 6.06 | 6.06 | 5.88 | 5.90 | 5.90 | -2.96% | 539,176 |
| May 26, 2026 | 6.00 | 6.10 | 5.96 | 6.08 | 6.08 | 4.38% | 123,308 |
| May 25, 2026 | 5.84 | 5.85 | 5.81 | 5.83 | 5.83 | 2.46% | 56,915 |
| May 22, 2026 | 5.67 | 5.76 | 5.67 | 5.69 | 5.69 | 0.98% | 32,321 |
| May 21, 2026 | 5.62 | 5.69 | 5.55 | 5.63 | 5.63 | 0.80% | 552,261 |
| May 20, 2026 | 5.53 | 5.71 | 5.55 | 5.59 | 5.59 | -0.42% | 121,925 |
| May 19, 2026 | 5.53 | 5.64 | 5.48 | 5.61 | 5.61 | 2.17% | 110,751 |
| May 18, 2026 | 5.37 | 5.56 | 5.34 | 5.49 | 5.49 | 1.94% | 104,819 |
| May 15, 2026 | 5.62 | 5.61 | 5.38 | 5.39 | 5.39 | -2.80% | 117,573 |
| May 13, 2026 | 5.51 | 5.64 | 5.50 | 5.54 | 5.54 | 0.27% | 95,739 |
| May 12, 2026 | 5.44 | 5.69 | 5.40 | 5.53 | 5.53 | -2.62% | 95,584 |
| May 11, 2026 | 5.76 | 5.72 | 5.64 | 5.67 | 5.67 | -1.67% | 71,917 |
| May 8, 2026 | 5.80 | 5.87 | 5.74 | 5.77 | 5.77 | -2.04% | 103,796 |
| May 7, 2026 | 5.99 | 6.00 | 5.89 | 5.89 | 5.89 | -1.26% | 336,357 |
| May 6, 2026 | 5.89 | 6.03 | 5.87 | 5.97 | 5.97 | 3.17% | 171,172 |
| May 5, 2026 | 5.74 | 5.86 | 5.70 | 5.78 | 5.78 | 0.60% | 340,340 |
| May 4, 2026 | 5.83 | 5.88 | 5.68 | 5.75 | 5.75 | 1.54% | 132,645 |
| Apr 30, 2026 | 5.30 | 5.73 | 5.29 | 5.66 | 5.66 | 6.56% | 317,586 |
| Apr 29, 2026 | 5.22 | 5.37 | 5.28 | 5.31 | 5.31 | 2.44% | 63,059 |
| Apr 28, 2026 | 5.27 | 5.31 | 5.18 | 5.19 | 5.19 | -1.05% | 52,890 |
| Apr 27, 2026 | 5.21 | 5.26 | 5.17 | 5.24 | 5.24 | 0.19% | 75,844 |
| Apr 24, 2026 | 5.32 | 5.32 | 5.20 | 5.23 | 5.23 | -2.15% | 111,390 |
| Apr 23, 2026 | 5.39 | 5.38 | 5.29 | 5.35 | 5.35 | -1.02% | 59,268 |
| Apr 22, 2026 | 5.39 | 5.49 | 5.38 | 5.40 | 5.40 | 0.42% | 68,801 |
| Apr 21, 2026 | 5.37 | 5.41 | 5.34 | 5.38 | 5.38 | 0.80% | 110,167 |
| Apr 20, 2026 | 5.27 | 5.36 | 5.24 | 5.34 | 5.34 | 1.90% | 86,936 |
| Apr 17, 2026 | 5.20 | 5.43 | 5.21 | 5.24 | 5.24 | 0.49% | 60,860 |
| Apr 16, 2026 | 5.17 | 5.30 | 5.19 | 5.21 | 5.21 | 0.68% | 84,738 |
| Apr 15, 2026 | 5.23 | 5.29 | 5.15 | 5.18 | 5.18 | -0.96% | 57,055 |
| Apr 14, 2026 | 5.21 | 5.33 | 5.19 | 5.23 | 5.23 | 2.94% | 46,369 |
| Apr 13, 2026 | 5.07 | 5.16 | 5.04 | 5.08 | 5.08 | -2.58% | 133,903 |
| Apr 10, 2026 | 5.06 | 5.23 | 5.06 | 5.21 | 5.21 | 2.56% | 1,001,067 |
| Apr 9, 2026 | 5.08 | 5.14 | 5.06 | 5.08 | 5.08 | -1.36% | 111,019 |
| Apr 8, 2026 | 4.98 | 5.20 | 5.02 | 5.15 | 5.15 | 9.16% | 287,311 |
| Apr 7, 2026 | 4.73 | 4.87 | 4.71 | 4.72 | 4.72 | -0.30% | 216,060 |
| Apr 2, 2026 | 4.72 | 4.73 | 4.67 | 4.73 | 4.73 | -1.70% | 143,631 |
| Apr 1, 2026 | 4.85 | 4.88 | 4.75 | 4.81 | 4.81 | 3.75% | 69,591 |
| Mar 31, 2026 | 4.57 | 4.66 | 4.54 | 4.64 | 4.64 | 0.65% | 65,401 |
| Mar 30, 2026 | 4.57 | 4.62 | 4.54 | 4.61 | 4.61 | -0.49% | 78,716 |
| Mar 27, 2026 | 4.69 | 4.67 | 4.56 | 4.63 | 4.63 | -1.57% | 41,343 |
| Mar 26, 2026 | 4.80 | 4.81 | 4.73 | 4.77 | 4.71 | -2.41% | 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 |