Outokumpu Oyj (LON:0FJ8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.800
-0.104 (-2.12%)
At close: Oct 21, 2026
LON:0FJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.90 | 4.89 | 4.80 | 4.80 | 4.80 | -2.12% | 63,382 |
| Oct 20, 2026 | 4.90 | 4.94 | 4.83 | 4.90 | 4.90 | -0.41% | 1,234,030 |
| Oct 19, 2026 | 4.93 | 4.99 | 4.92 | 4.92 | 4.92 | -0.24% | 23,750 |
| Oct 16, 2026 | 4.92 | 5.03 | 4.92 | 4.94 | 4.94 | 0.90% | 4,493,432 |
| Oct 15, 2026 | 4.89 | 4.93 | 4.84 | 4.89 | 4.89 | -1.49% | 22,311 |
| Oct 14, 2026 | 4.98 | 5.07 | 4.97 | 4.97 | 4.97 | 0.18% | 123,061 |
| Oct 13, 2026 | 5.03 | 5.08 | 5.00 | 5.03 | 4.96 | 0.05% | 13,159 |
| Oct 12, 2026 | 5.15 | 5.14 | 5.03 | 5.03 | 4.95 | -2.24% | 51,338 |
| Oct 9, 2026 | 4.92 | 5.17 | 5.00 | 5.14 | 5.07 | 5.28% | 86,654 |
| Oct 8, 2026 | 4.93 | 4.96 | 4.83 | 4.88 | 4.81 | -1.17% | 439,171 |
| Oct 7, 2026 | 5.03 | 5.08 | 4.93 | 4.94 | 4.87 | -2.59% | 43,161 |
| Oct 6, 2026 | 5.18 | 5.17 | 5.04 | 5.07 | 5.00 | -1.05% | 299,987 |
| Oct 5, 2026 | 5.03 | 5.13 | 5.00 | 5.13 | 5.05 | 1.76% | 35,152 |
| Oct 2, 2026 | 5.20 | 5.20 | 5.01 | 5.04 | 4.97 | -1.73% | 109,315 |
| Oct 1, 2026 | 5.31 | 5.24 | 5.09 | 5.13 | 5.05 | -2.94% | 24,309 |
| Sep 30, 2026 | 5.33 | 5.36 | 5.27 | 5.28 | 5.21 | -0.33% | 33,031 |
| Sep 29, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.22 | -1.94% | 551,041 |
| Sep 28, 2026 | 5.50 | 5.53 | 5.34 | 5.40 | 5.33 | -2.13% | 21,599 |
| Sep 25, 2026 | 5.64 | 5.71 | 5.43 | 5.52 | 5.44 | 1.56% | 98,747 |
| Sep 24, 2026 | 5.42 | 5.51 | 5.40 | 5.44 | 5.36 | -0.37% | 113,994 |
| Sep 23, 2026 | 5.36 | 5.46 | 5.35 | 5.46 | 5.38 | 1.87% | 31,647 |
| Sep 22, 2026 | 5.30 | 5.40 | 5.25 | 5.36 | 5.28 | 1.13% | 46,136 |
| Sep 21, 2026 | 5.36 | 5.36 | 5.28 | 5.30 | 5.22 | -1.54% | 80,640 |
| Sep 18, 2026 | 5.46 | 5.46 | 5.30 | 5.38 | 5.30 | -1.42% | 400,393 |
| Sep 17, 2026 | 5.48 | 5.56 | 5.43 | 5.46 | 5.38 | -0.27% | 128,117 |
| Sep 16, 2026 | 5.44 | 5.48 | 5.40 | 5.47 | 5.39 | 1.02% | 102,248 |
| Sep 15, 2026 | 5.22 | 5.44 | 5.20 | 5.42 | 5.34 | 3.34% | 44,863 |
| Sep 14, 2026 | 5.38 | 5.36 | 5.24 | 5.24 | 5.17 | -3.14% | 342,144 |
| Sep 11, 2026 | 5.43 | 5.44 | 5.39 | 5.41 | 5.33 | -1.86% | 86,808 |
| Sep 10, 2026 | 5.64 | 5.61 | 5.37 | 5.51 | 5.44 | -1.65% | 402,290 |
| Sep 9, 2026 | 5.64 | 5.71 | 5.58 | 5.61 | 5.53 | -1.78% | 561,556 |
| Sep 8, 2026 | 5.77 | 5.76 | 5.65 | 5.71 | 5.63 | -1.91% | 17,701 |
| Sep 7, 2026 | 5.75 | 5.84 | 5.76 | 5.82 | 5.74 | 0.69% | 61,312 |
| Sep 4, 2026 | 5.71 | 5.82 | 5.73 | 5.78 | 5.70 | 0.74% | 21,693 |
| Sep 3, 2026 | 5.63 | 5.80 | 5.70 | 5.74 | 5.65 | 2.18% | 35,349 |
| Sep 2, 2026 | 5.62 | 5.65 | 5.50 | 5.61 | 5.53 | -0.75% | 105,799 |
| Sep 1, 2026 | 5.70 | 5.78 | 5.60 | 5.66 | 5.58 | 0.27% | 14,542 |
| Aug 31, 2026 | 5.70 | 5.76 | 5.64 | 5.64 | 5.56 | -1.70% | 53,331 |
| Aug 28, 2026 | 5.72 | 5.77 | 5.70 | 5.74 | 5.66 | -0.16% | 38,572 |
| Aug 27, 2026 | 5.72 | 5.81 | 5.71 | 5.75 | 5.67 | 0.94% | 39,855 |
| Aug 26, 2026 | 5.62 | 5.72 | 5.60 | 5.69 | 5.61 | 2.47% | 30,970 |
| Aug 25, 2026 | 5.49 | 5.60 | 5.48 | 5.56 | 5.48 | 1.12% | 29,709 |
| Aug 24, 2026 | 5.43 | 5.54 | 5.46 | 5.49 | 5.42 | 1.94% | 115,634 |
| Aug 21, 2026 | 5.25 | 5.42 | 5.23 | 5.39 | 5.31 | 3.06% | 29,001 |
| Aug 20, 2026 | 5.42 | 5.39 | 5.16 | 5.23 | 5.16 | -4.91% | 69,008 |
| Aug 19, 2026 | 5.50 | 5.57 | 5.45 | 5.50 | 5.42 | 0.01% | 59,896 |
| Aug 18, 2026 | 5.49 | 5.60 | 5.45 | 5.50 | 5.42 | -1.55% | 82,685 |
| Aug 17, 2026 | 5.70 | 5.71 | 5.49 | 5.59 | 5.51 | -1.58% | 171,730 |
| Aug 14, 2026 | 5.75 | 5.74 | 5.67 | 5.68 | 5.60 | -1.78% | 23,177 |
| Aug 13, 2026 | 5.66 | 5.82 | 5.64 | 5.78 | 5.70 | 1.13% | 65,664 |