Outokumpu Oyj (BIT:1OUT)
Italy
· Delayed Price · Currency is EUR 4.044
+0.012 (0.30%)
At close: Dec 4, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.05% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.30% | - |
| Dec 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.10% | - |
| Dec 2, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.59% | - |
| Dec 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.85% | - |
| Nov 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.59% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.40% | - |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.37% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.18% | - |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.40% | - |
| Nov 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.73% | - |
| Nov 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.01% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.47% | - |
| Nov 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.83% | - |
| Nov 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.24% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.17% | - |
| Nov 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.45% | - |
| Nov 12, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.21% | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.62% | - |
| Nov 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.71% | - |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.43% | - |
| Nov 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.71% | - |
| Nov 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.92% | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.11% | - |
| Nov 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.73% | - |
| Oct 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.19% | - |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.11% | - |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 3.99 | 3.99 | -4.22% | 1,300 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.17 | 4.17 | 1.26% | 253 |
| Oct 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.48% | - |
| Oct 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Oct 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.06% | - |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Oct 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.73% | - |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.53% | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.04 | 4.04 | -1.03% | 1 |
| Oct 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.21% | - |
| Oct 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.68% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.30% | - |
| Oct 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.18% | - |
| Oct 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.79% | - |
| Oct 9, 2025 | 4.70 | 4.70 | 4.70 | 4.51 | 4.51 | -0.04% | 293 |
| Oct 8, 2025 | 4.30 | 4.70 | 4.30 | 4.52 | 4.52 | 7.01% | 1,488 |
| Oct 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -7.05% | 278 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 13.50% | - |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.60% | - |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.30% | - |
| Sep 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.65% | - |
| Sep 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Sep 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.21% | - |
| Sep 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.81% | - |
| Sep 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.21% | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Sep 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.88% | - |
| Sep 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.97% | - |
| Sep 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.88% | - |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.78% | - |
| Sep 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.45% | - |
| Sep 5, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.82% | - |
| Sep 4, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Sep 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.11% | - |
| Sep 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.41% | - |
| Sep 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | 2,000 |
| Aug 27, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.68% | - |
| Aug 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.06% | - |
| Aug 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.97% | - |
| Aug 22, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.73% | - |
| Aug 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.62% | - |
| Aug 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.31% | - |
| Aug 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Aug 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.52% | - |
| Aug 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.49% | - |
| Aug 11, 2025 | 3.58 | 3.58 | 3.58 | 3.49 | 3.49 | 1.87% | 279 |
| Aug 8, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.94% | - |
| Aug 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | - |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.91% | - |
| Aug 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.24% | - |
| Aug 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.85% | - |
| Jul 31, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.95% | - |
| Jul 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.39% | - |
| Jul 29, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.12% | - |
| Jul 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.01% | - |
| Jul 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.04% | - |
| Jul 24, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.22% | - |
| Jul 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.98% | - |
| Jul 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.50% | - |
| Jul 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.45% | - |
| Jul 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.63% | - |