Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 5.54
+0.01 (0.27%)
At close: May 13, 2026
LON:0FJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.63% | 95,584 |
| May 11, 2026 | 5.76 | 5.72 | 5.64 | 5.67 | 5.67 | -1.66% | 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 | 3.16% | 171,172 |
| May 5, 2026 | 5.74 | 5.86 | 5.70 | 5.78 | 5.78 | 0.61% | 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 | 6.55% | 317,586 |
| Apr 29, 2026 | 5.22 | 5.37 | 5.28 | 5.31 | 5.31 | 2.45% | 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 | 0.43% | 68,801 |
| Apr 21, 2026 | 5.37 | 5.41 | 5.34 | 5.38 | 5.38 | 0.79% | 110,167 |
| Apr 20, 2026 | 5.27 | 5.36 | 5.24 | 5.34 | 5.34 | 1.89% | 86,936 |
| Apr 17, 2026 | 5.20 | 5.43 | 5.21 | 5.24 | 5.24 | 0.50% | 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 | -2.57% | 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 | -0.47% | 78,716 |
| Mar 27, 2026 | 4.69 | 4.67 | 4.56 | 4.63 | 4.63 | -2.81% | 41,343 |
| Mar 26, 2026 | 4.80 | 4.81 | 4.73 | 4.77 | 4.71 | -2.42% | 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 |
| Mar 18, 2026 | 4.83 | 4.92 | 4.76 | 4.84 | 4.78 | 0.60% | 40,406 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.72 | 4.81 | 4.75 | 1.74% | 131,510 |
| Mar 16, 2026 | 4.66 | 4.79 | 4.68 | 4.73 | 4.67 | 0.30% | 144,406 |
| Mar 13, 2026 | 4.86 | 4.84 | 4.69 | 4.71 | 4.65 | -3.48% | 180,992 |
| Mar 12, 2026 | 5.02 | 5.07 | 4.85 | 4.88 | 4.82 | -3.84% | 159,816 |
| Mar 11, 2026 | 5.07 | 5.11 | 5.02 | 5.08 | 5.01 | 0.28% | 146,159 |
| Mar 10, 2026 | 5.01 | 5.12 | 4.99 | 5.06 | 5.00 | 3.81% | 950,442 |
| Mar 9, 2026 | 4.94 | 4.96 | 4.80 | 4.88 | 4.82 | -5.61% | 138,568 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.12 | 5.17 | 5.10 | -3.64% | 216,506 |
| Mar 5, 2026 | 5.32 | 5.46 | 5.29 | 5.36 | 5.29 | 0.83% | 120,106 |
| Mar 4, 2026 | 5.13 | 5.42 | 5.11 | 5.32 | 5.25 | 2.60% | 247,678 |
| Mar 3, 2026 | 5.55 | 5.54 | 5.06 | 5.18 | 5.12 | -8.27% | 253,535 |
| Mar 2, 2026 | 5.57 | 5.74 | 5.55 | 5.65 | 5.58 | -0.72% | 178,583 |