Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 5.46
-0.09 (-1.71%)
At close: Jul 17, 2026
LON:0FJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 5.67 | 5.68 | 5.58 | 5.66 | 5.66 | -0.91% | 35,662 |
| Jun 18, 2026 | 5.87 | 5.88 | 5.65 | 5.71 | 5.71 | -3.03% | 556,987 |
| Jun 17, 2026 | 5.96 | 5.94 | 5.81 | 5.89 | 5.89 | -1.34% | 43,448 |
| Jun 16, 2026 | 6.06 | 6.07 | 5.93 | 5.97 | 5.97 | -1.97% | 241,332 |
| Jun 15, 2026 | 6.14 | 6.21 | 6.02 | 6.09 | 6.08 | 0.83% | 210,532 |
| Jun 12, 2026 | 6.05 | 6.11 | 5.98 | 6.04 | 6.04 | 2.12% | 111,852 |
| Jun 11, 2026 | 5.71 | 5.91 | 5.78 | 5.91 | 5.91 | 3.05% | 57,944 |
| Jun 10, 2026 | 5.84 | 5.86 | 5.71 | 5.74 | 5.74 | -3.19% | 135,544 |
| Jun 9, 2026 | 6.10 | 6.16 | 5.88 | 5.92 | 5.92 | -2.97% | 43,916 |
| Jun 8, 2026 | 5.87 | 6.11 | 5.82 | 6.11 | 6.11 | 2.18% | 219,584 |
| Jun 5, 2026 | 6.13 | 6.08 | 5.95 | 5.98 | 5.98 | -3.40% | 252,078 |
| Jun 4, 2026 | 6.16 | 6.21 | 6.03 | 6.19 | 6.19 | 0.08% | 209,352 |
| Jun 3, 2026 | 6.04 | 6.23 | 6.04 | 6.18 | 6.18 | 3.69% | 119,372 |
| 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 |