Olympic Steel, Inc. (FRA:OYS)
Germany
· Delayed Price · Currency is EUR 34.20
+1.60 (4.91%)
At close: Dec 4, 2025
Olympic Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.91% | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 1, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 2.42% | 34 |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | 0.61% | - |
| Nov 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.66 | -0.61% | - |
| Nov 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | 5.77% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | - | - |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | 4.70% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.68 | -0.67% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | 3.45% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 1.40% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | -1.38% | - |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 0.69% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -2.70% | - |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | 2.07% | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | -1.36% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | -0.68% | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | - | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | -1.33% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | - | - |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | -0.66% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | -5.03% | - |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.67 | 3.25% | - |
| Oct 31, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.67 | -2.53% | 133 |
| Oct 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | 6.76% | - |
| Oct 29, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.48 | 19.35% | 120 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -1.59% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | - | - |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 4.13% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -2.42% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 2.48% | - |
| Oct 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 3.42% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.86% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -1.69% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -4.07% | - |
| Oct 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 3.36% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -0.83% | - |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | -3.23% | - |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -2.36% | - |
| Oct 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - | - |
| Oct 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 0.79% | - |
| Oct 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -3.08% | - |
| Oct 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 1.56% | - |
| Oct 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -1.54% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 1.56% | - |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 0.79% | - |
| Sep 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -3.05% | - |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | -2.96% | - |
| Sep 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | 1.50% | - |
| Sep 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | -2.21% | - |
| Sep 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - | - |
| Sep 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | -3.55% | - |
| Sep 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | 1.44% | - |
| Sep 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | 0.72% | - |
| Sep 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -1.43% | - |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 0.72% | - |
| Sep 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | -2.80% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 2.88% | - |
| Sep 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | 0.72% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -2.13% | - |
| Sep 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | -1.40% | - |
| Sep 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | -0.69% | - |
| Sep 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | 3.60% | - |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | -1.42% | - |
| Sep 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | -0.70% | - |
| Sep 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | - | - |
| Sep 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -0.70% | - |
| Aug 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | - | - |
| Aug 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -0.69% | - |
| Aug 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| Aug 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | 0.70% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | 4.41% | - |
| Aug 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | - | - |
| Aug 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | -2.16% | - |
| Aug 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | 2.21% | - |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | - | - |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | -1.45% | - |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.35 | -2.13% | 200 |
| Aug 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | 3.68% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | 2.26% | - |
| Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.36 | 0.76% | - |
| Aug 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | - | - |
| Aug 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | 2.33% | - |
| Aug 7, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.57 | -3.73% | - |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.56 | 2.29% | - |
| Aug 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | -2.96% | - |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | - | - |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | -4.26% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | 1.44% | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -0.71% | - |
| Jul 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -1.41% | - |
| Jul 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | 2.16% | - |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -6.71% | - |
| Jul 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | 2.05% | - |
| Jul 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 2.10% | - |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | 1.42% | - |
| Jul 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -2.08% | - |