Outokumpu Oyj (LON:0FJ8)
London · Delayed Price · Currency is GBP · Price in EUR 5.52
+0.08 (1.56%)
At close: Sep 25, 2026
LON:0FJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.43 | 5.71 | 5.43 | 5.54 | 5.54 | 1.98% | 93,678 |
| Sep 24, 2026 | 5.42 | 5.51 | 5.40 | 5.44 | 5.44 | -0.37% | 113,994 |
| Sep 23, 2026 | 5.36 | 5.46 | 5.35 | 5.46 | 5.46 | 1.87% | 31,647 |
| Sep 22, 2026 | 5.30 | 5.40 | 5.25 | 5.36 | 5.36 | 1.13% | 46,136 |
| Sep 21, 2026 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -1.54% | 80,640 |
| Sep 18, 2026 | 5.46 | 5.46 | 5.30 | 5.38 | 5.38 | -1.42% | 400,393 |
| Sep 17, 2026 | 5.48 | 5.56 | 5.43 | 5.46 | 5.46 | -0.27% | 128,117 |
| Sep 16, 2026 | 5.44 | 5.48 | 5.40 | 5.47 | 5.47 | 1.02% | 102,248 |
| Sep 15, 2026 | 5.22 | 5.44 | 5.20 | 5.42 | 5.42 | 3.34% | 44,863 |
| Sep 14, 2026 | 5.38 | 5.36 | 5.24 | 5.24 | 5.24 | -3.14% | 342,144 |
| Sep 11, 2026 | 5.43 | 5.44 | 5.39 | 5.41 | 5.41 | -1.86% | 86,808 |
| Sep 10, 2026 | 5.64 | 5.61 | 5.37 | 5.51 | 5.51 | -1.65% | 402,290 |
| Sep 9, 2026 | 5.64 | 5.71 | 5.58 | 5.61 | 5.60 | -1.78% | 561,556 |
| Sep 8, 2026 | 5.77 | 5.76 | 5.65 | 5.71 | 5.71 | -1.91% | 17,701 |
| Sep 7, 2026 | 5.75 | 5.84 | 5.76 | 5.82 | 5.82 | 0.69% | 61,312 |
| Sep 4, 2026 | 5.71 | 5.82 | 5.73 | 5.78 | 5.78 | 0.74% | 21,693 |
| Sep 3, 2026 | 5.63 | 5.80 | 5.70 | 5.74 | 5.74 | 2.18% | 35,349 |
| Sep 2, 2026 | 5.62 | 5.65 | 5.50 | 5.61 | 5.61 | -0.75% | 105,799 |
| Sep 1, 2026 | 5.70 | 5.78 | 5.60 | 5.66 | 5.66 | 0.27% | 14,542 |
| 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 |