Outokumpu Oyj (HEL:OUT1V)
Finland
· Delayed Price · Currency is EUR 5.13
-0.15 (-2.75%)
Mar 6, 2026, 4:35 PM EET
Outokumpu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.31 | 5.35 | 5.27 | 5.30 | - | 0.38% | 160,098 |
| Mar 5, 2026 | 5.36 | 5.46 | 5.28 | 5.28 | 5.28 | -2.04% | 1,659,566 |
| Mar 4, 2026 | 5.13 | 5.43 | 5.13 | 5.39 | 5.39 | 4.16% | 2,462,874 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.06 | 5.17 | 5.17 | -8.74% | 3,456,376 |
| Mar 2, 2026 | 5.59 | 5.74 | 5.50 | 5.67 | 5.67 | -1.05% | 2,212,945 |
| Feb 27, 2026 | 5.58 | 5.77 | 5.57 | 5.73 | 5.73 | 3.34% | 3,045,206 |
| Feb 26, 2026 | 5.47 | 5.55 | 5.41 | 5.54 | 5.54 | 1.00% | 2,874,648 |
| Feb 25, 2026 | 5.40 | 5.49 | 5.32 | 5.49 | 5.49 | 1.48% | 2,285,551 |
| Feb 24, 2026 | 5.30 | 5.41 | 5.27 | 5.41 | 5.41 | 2.46% | 2,608,587 |
| Feb 23, 2026 | 5.16 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 1,547,995 |
| Feb 20, 2026 | 5.16 | 5.18 | 5.11 | 5.16 | 5.16 | - | 1,090,564 |
| Feb 19, 2026 | 5.11 | 5.16 | 5.05 | 5.16 | 5.16 | 0.88% | 1,068,990 |
| Feb 18, 2026 | 5.00 | 5.12 | 4.98 | 5.11 | 5.11 | 2.86% | 1,392,575 |
| Feb 17, 2026 | 5.03 | 5.06 | 4.88 | 4.97 | 4.97 | -2.20% | 1,463,954 |
| Feb 16, 2026 | 5.06 | 5.09 | 4.98 | 5.08 | 5.08 | - | 1,362,604 |
| Feb 13, 2026 | 4.96 | 5.08 | 4.84 | 5.08 | 5.08 | 2.54% | 2,825,311 |
| Feb 12, 2026 | 5.00 | 5.37 | 4.95 | 4.95 | 4.95 | -6.35% | 3,924,236 |
| Feb 11, 2026 | 5.15 | 5.37 | 5.15 | 5.29 | 5.29 | 2.12% | 4,317,491 |
| Feb 10, 2026 | 5.00 | 5.18 | 4.94 | 5.18 | 5.18 | 3.60% | 3,537,832 |
| Feb 9, 2026 | 4.95 | 5.01 | 4.91 | 5.00 | 5.00 | 0.89% | 1,846,496 |
| Feb 6, 2026 | 4.76 | 4.97 | 4.76 | 4.96 | 4.96 | 3.86% | 3,367,921 |
| Feb 5, 2026 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | 2.18% | 1,453,335 |
| Feb 4, 2026 | 4.80 | 4.81 | 4.67 | 4.67 | 4.67 | -2.06% | 2,315,175 |
| Feb 3, 2026 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | 0.97% | 1,333,488 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.61 | 4.72 | 4.72 | -0.84% | 1,738,901 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.68 | 4.76 | 4.76 | 0.42% | 1,738,563 |
| Jan 29, 2026 | 4.80 | 4.83 | 4.73 | 4.74 | 4.74 | -0.63% | 1,144,799 |
| Jan 28, 2026 | 4.86 | 4.91 | 4.74 | 4.77 | 4.77 | -1.77% | 1,656,350 |
| Jan 27, 2026 | 4.83 | 4.87 | 4.76 | 4.86 | 4.86 | 0.16% | 856,570 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.81 | 4.85 | 4.85 | -0.66% | 1,199,285 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.83 | 4.88 | 4.88 | -0.29% | 998,719 |
| Jan 22, 2026 | 4.81 | 4.94 | 4.81 | 4.90 | 4.90 | 2.94% | 1,775,345 |
| Jan 21, 2026 | 4.58 | 4.79 | 4.58 | 4.76 | 4.76 | 4.48% | 1,883,671 |
| Jan 20, 2026 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -2.23% | 1,350,242 |
| Jan 19, 2026 | 4.60 | 4.72 | 4.57 | 4.66 | 4.66 | -0.47% | 1,206,998 |
| Jan 16, 2026 | 4.81 | 4.81 | 4.66 | 4.68 | 4.68 | -4.26% | 2,335,622 |
| Jan 15, 2026 | 4.80 | 4.89 | 4.78 | 4.89 | 4.89 | 2.22% | 1,552,603 |
| Jan 14, 2026 | 4.75 | 4.78 | 4.63 | 4.78 | 4.78 | 0.97% | 2,128,408 |
| Jan 13, 2026 | 4.70 | 4.79 | 4.65 | 4.73 | 4.73 | 1.46% | 1,792,639 |
| Jan 12, 2026 | 4.69 | 4.69 | 4.61 | 4.67 | 4.67 | -0.60% | 927,786 |
| Jan 9, 2026 | 4.73 | 4.77 | 4.67 | 4.69 | 4.69 | -0.68% | 1,329,172 |
| Jan 8, 2026 | 4.83 | 4.84 | 4.67 | 4.73 | 4.73 | -2.23% | 1,718,954 |
| Jan 7, 2026 | 4.62 | 4.87 | 4.62 | 4.83 | 4.83 | 5.78% | 3,543,647 |
| Jan 5, 2026 | 4.69 | 4.69 | 4.54 | 4.57 | 4.57 | -1.13% | 1,975,035 |
| Jan 2, 2026 | 4.48 | 4.62 | 4.47 | 4.62 | 4.62 | 3.17% | 2,505,543 |
| Dec 30, 2025 | 4.40 | 4.49 | 4.38 | 4.48 | 4.48 | 1.91% | 1,941,034 |
| Dec 29, 2025 | 4.29 | 4.44 | 4.29 | 4.40 | 4.40 | 2.76% | 1,981,602 |
| Dec 23, 2025 | 4.26 | 4.29 | 4.23 | 4.28 | 4.28 | 0.28% | 747,449 |
| Dec 22, 2025 | 4.27 | 4.30 | 4.21 | 4.27 | 4.27 | - | 838,848 |
| Dec 19, 2025 | 4.35 | 4.37 | 4.24 | 4.27 | 4.27 | -1.89% | 2,751,967 |
| Dec 18, 2025 | 4.26 | 4.35 | 4.24 | 4.35 | 4.35 | 2.74% | 2,378,634 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.23 | 4.23 | 4.23 | -1.21% | 2,729,995 |
| Dec 16, 2025 | 4.23 | 4.31 | 4.22 | 4.28 | 4.28 | 1.85% | 2,621,357 |
| Dec 15, 2025 | 4.23 | 4.28 | 4.18 | 4.21 | 4.21 | -0.38% | 5,974,768 |
| Dec 12, 2025 | 4.14 | 4.29 | 4.14 | 4.22 | 4.22 | 2.48% | 3,430,602 |
| Dec 11, 2025 | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | 0.88% | 2,381,579 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.78% | 1,669,202 |
| Dec 9, 2025 | 4.08 | 4.17 | 4.06 | 4.12 | 4.12 | 0.98% | 1,134,877 |
| Dec 8, 2025 | 4.03 | 4.12 | 4.03 | 4.08 | 4.08 | 1.29% | 1,161,250 |
| 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% | 804,069 |
| 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 |