Outokumpu Oyj (HEL:OUT1V)
Finland
· Delayed Price · Currency is EUR 4.024
+0.024 (0.60%)
At close: Dec 5, 2025
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.10 | 4.02 | 4.02 | 4.02 | 0.60% | 1,089,712 |
| Dec 4, 2025 | 4.01 | 4.03 | 3.98 | 4.00 | 4.00 | -0.20% | 940,317 |
| Dec 3, 2025 | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | -0.30% | 1,144,025 |
| Dec 2, 2025 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | 0.10% | 791,592 |
| Dec 1, 2025 | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.74% | 1,006,526 |
| Nov 28, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | 0.65% | 1,032,129 |
| Nov 27, 2025 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.84% | 1,105,086 |
| Nov 26, 2025 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 2.95% | 1,838,145 |
| Nov 25, 2025 | 3.93 | 3.97 | 3.86 | 3.94 | 3.94 | 0.15% | 1,675,810 |
| Nov 24, 2025 | 3.85 | 3.96 | 3.85 | 3.93 | 3.93 | 2.77% | 1,752,296 |
| Nov 21, 2025 | 3.82 | 3.88 | 3.81 | 3.83 | 3.83 | -2.25% | 1,406,386 |
| Nov 20, 2025 | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | 0.31% | 651,696 |
| Nov 19, 2025 | 3.82 | 3.94 | 3.82 | 3.90 | 3.90 | 1.77% | 1,150,321 |
| Nov 18, 2025 | 3.83 | 3.86 | 3.78 | 3.83 | 3.83 | -1.13% | 1,196,666 |
| Nov 17, 2025 | 3.88 | 3.89 | 3.85 | 3.88 | 3.88 | -0.05% | 869,315 |
| Nov 14, 2025 | 3.88 | 3.89 | 3.80 | 3.88 | 3.88 | -0.46% | 850,857 |
| Nov 13, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | 0.83% | 802,388 |
| Nov 12, 2025 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | 0.99% | 1,295,175 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.79 | 3.83 | 3.83 | 0.31% | 1,138,959 |
| Nov 10, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 2.03% | 1,611,749 |
| Nov 7, 2025 | 3.62 | 3.78 | 3.61 | 3.74 | 3.74 | 3.60% | 3,305,352 |
| Nov 6, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.61 | 1.69% | 1,305,563 |
| Nov 5, 2025 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | -1.77% | 2,731,941 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.90% | 2,020,732 |
| Nov 3, 2025 | 3.71 | 3.77 | 3.69 | 3.72 | 3.72 | -0.32% | 1,741,052 |
| Oct 31, 2025 | 3.76 | 3.79 | 3.71 | 3.73 | 3.73 | -0.85% | 1,729,806 |
| Oct 30, 2025 | 3.80 | 3.85 | 3.75 | 3.77 | 3.77 | -2.99% | 2,800,275 |
| Oct 29, 2025 | 3.92 | 4.01 | 3.83 | 3.88 | 3.88 | -9.26% | 6,924,492 |
| Oct 28, 2025 | 4.21 | 4.28 | 4.19 | 4.28 | 4.28 | 1.04% | 1,227,691 |
| Oct 27, 2025 | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | 0.38% | 1,209,000 |
| Oct 24, 2025 | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | - | 895,875 |
| Oct 23, 2025 | 4.18 | 4.25 | 4.16 | 4.22 | 4.22 | 1.05% | 1,078,442 |
| Oct 22, 2025 | 4.18 | 4.23 | 4.17 | 4.17 | 4.17 | 0.10% | 1,944,194 |
| Oct 21, 2025 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | -0.67% | 1,076,026 |
| Oct 20, 2025 | 4.18 | 4.21 | 4.12 | 4.20 | 4.20 | 1.60% | 2,180,428 |
| Oct 17, 2025 | 4.07 | 4.14 | 3.99 | 4.13 | 4.13 | 0.78% | 1,954,439 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.07 | 4.10 | 4.10 | -1.25% | 1,633,265 |
| Oct 15, 2025 | 4.23 | 4.25 | 4.15 | 4.15 | 4.15 | -0.67% | 1,453,516 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -5.04% | 2,016,027 |
| Oct 13, 2025 | 4.36 | 4.41 | 4.35 | 4.40 | 4.27 | 0.87% | 997,404 |
| Oct 10, 2025 | 4.46 | 4.48 | 4.32 | 4.36 | 4.24 | -2.94% | 2,359,365 |
| Oct 9, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.36 | -1.01% | 1,226,562 |
| Oct 8, 2025 | 4.43 | 4.63 | 4.43 | 4.54 | 4.41 | 2.67% | 2,790,006 |
| Oct 7, 2025 | 4.42 | 4.47 | 4.38 | 4.42 | 4.29 | -1.25% | 1,279,554 |
| Oct 6, 2025 | 4.52 | 4.57 | 4.44 | 4.48 | 4.35 | -1.41% | 2,423,732 |
| Oct 3, 2025 | 4.27 | 4.54 | 4.27 | 4.54 | 4.41 | 8.24% | 5,405,971 |
| Oct 2, 2025 | 4.18 | 4.22 | 4.11 | 4.20 | 4.07 | 0.48% | 2,009,883 |
| Oct 1, 2025 | 3.86 | 4.23 | 3.81 | 4.18 | 4.05 | 8.01% | 6,000,427 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.83 | 3.87 | 3.75 | -1.02% | 1,119,934 |
| Sep 29, 2025 | 3.89 | 3.98 | 3.87 | 3.91 | 3.79 | 1.03% | 1,325,106 |
| Sep 26, 2025 | 3.82 | 3.91 | 3.82 | 3.87 | 3.75 | 1.36% | 1,378,435 |
| Sep 25, 2025 | 3.83 | 3.87 | 3.79 | 3.82 | 3.70 | -0.10% | 1,622,286 |
| Sep 24, 2025 | 3.81 | 3.82 | 3.77 | 3.82 | 3.71 | -0.10% | 1,203,315 |
| Sep 23, 2025 | 3.73 | 3.83 | 3.73 | 3.82 | 3.71 | 2.41% | 1,800,818 |
| Sep 22, 2025 | 3.74 | 3.78 | 3.72 | 3.73 | 3.62 | -0.16% | 797,681 |
| Sep 19, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.63 | 1.63% | 2,661,724 |
| Sep 18, 2025 | 3.63 | 3.73 | 3.63 | 3.68 | 3.57 | 1.32% | 1,568,338 |
| Sep 17, 2025 | 3.63 | 3.65 | 3.61 | 3.63 | 3.52 | 0.06% | 595,971 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.58 | 3.63 | 3.52 | 1.17% | 1,378,870 |
| Sep 15, 2025 | 3.58 | 3.62 | 3.57 | 3.59 | 3.48 | 0.22% | 840,537 |
| Sep 12, 2025 | 3.58 | 3.64 | 3.56 | 3.58 | 3.47 | 0.06% | 774,257 |
| Sep 11, 2025 | 3.57 | 3.60 | 3.55 | 3.58 | 3.47 | 0.34% | 571,160 |
| Sep 10, 2025 | 3.58 | 3.62 | 3.54 | 3.57 | 3.46 | -0.28% | 669,181 |
| Sep 9, 2025 | 3.60 | 3.64 | 3.57 | 3.58 | 3.47 | -0.67% | 799,587 |
| Sep 8, 2025 | 3.58 | 3.61 | 3.57 | 3.60 | 3.49 | 0.61% | 715,672 |
| Sep 5, 2025 | 3.54 | 3.65 | 3.54 | 3.58 | 3.47 | 1.19% | 1,575,247 |
| Sep 4, 2025 | 3.51 | 3.56 | 3.51 | 3.54 | 3.43 | 0.74% | 1,217,230 |
| Sep 3, 2025 | 3.50 | 3.56 | 3.49 | 3.51 | 3.41 | 1.04% | 995,196 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.45 | 3.47 | 3.37 | -1.14% | 827,810 |
| Sep 1, 2025 | 3.50 | 3.55 | 3.50 | 3.51 | 3.41 | - | 409,726 |
| Aug 29, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.41 | -0.57% | 902,457 |
| Aug 28, 2025 | 3.55 | 3.61 | 3.52 | 3.53 | 3.43 | -0.17% | 721,963 |
| Aug 27, 2025 | 3.57 | 3.59 | 3.52 | 3.54 | 3.44 | -0.78% | 715,319 |
| Aug 26, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.46 | 0.17% | 1,054,756 |
| Aug 25, 2025 | 3.56 | 3.63 | 3.54 | 3.56 | 3.46 | 0.79% | 1,253,305 |
| Aug 22, 2025 | 3.50 | 3.56 | 3.49 | 3.53 | 3.43 | 1.03% | 963,988 |
| Aug 21, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.39 | -1.13% | 1,118,616 |
| Aug 20, 2025 | 3.57 | 3.57 | 3.52 | 3.54 | 3.43 | -0.95% | 978,270 |
| Aug 19, 2025 | 3.50 | 3.61 | 3.50 | 3.57 | 3.47 | 2.41% | 1,830,098 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.38 | -0.51% | 842,948 |
| Aug 15, 2025 | 3.46 | 3.55 | 3.46 | 3.51 | 3.40 | 1.45% | 1,231,386 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.43 | 3.46 | 3.35 | -0.23% | 633,215 |
| Aug 13, 2025 | 3.47 | 3.48 | 3.43 | 3.46 | 3.36 | -0.17% | 419,415 |
| Aug 12, 2025 | 3.43 | 3.48 | 3.43 | 3.47 | 3.37 | 1.23% | 1,107,158 |
| Aug 11, 2025 | 3.48 | 3.50 | 3.42 | 3.43 | 3.33 | -0.92% | 791,580 |
| Aug 8, 2025 | 3.41 | 3.49 | 3.41 | 3.46 | 3.36 | 2.19% | 1,615,329 |
| Aug 7, 2025 | 3.29 | 3.42 | 3.29 | 3.39 | 3.29 | 3.04% | 2,162,693 |
| Aug 6, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.19 | 0.06% | 958,456 |
| Aug 5, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | 3.19 | -0.48% | 857,390 |
| Aug 4, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.20 | 0.49% | 1,390,963 |
| Aug 1, 2025 | 3.31 | 3.33 | 3.26 | 3.28 | 3.19 | -0.85% | 2,208,569 |
| Jul 31, 2025 | 3.30 | 3.31 | 3.18 | 3.31 | 3.21 | -3.72% | 5,110,507 |
| Jul 30, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.34 | -0.35% | 1,730,217 |
| Jul 29, 2025 | 3.52 | 3.54 | 3.45 | 3.45 | 3.35 | -1.99% | 674,798 |
| Jul 28, 2025 | 3.60 | 3.62 | 3.48 | 3.52 | 3.42 | -1.29% | 1,420,457 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.52 | 3.57 | 3.46 | -0.28% | 806,086 |
| Jul 24, 2025 | 3.64 | 3.65 | 3.52 | 3.58 | 3.47 | -1.05% | 1,712,358 |
| Jul 23, 2025 | 3.63 | 3.65 | 3.60 | 3.62 | 3.51 | -1.20% | 1,293,936 |
| Jul 22, 2025 | 3.64 | 3.71 | 3.64 | 3.66 | 3.55 | 1.10% | 1,702,313 |
| Jul 21, 2025 | 3.51 | 3.67 | 3.51 | 3.62 | 3.51 | 3.61% | 1,978,213 |