Olam Group Limited (FRA:K25)
Germany · Delayed Price · Currency is EUR 0.6200
-0.0800 (-11.43%)
Last updated: Sep 30, 2025, 9:59 AM CET
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 500 |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.63% | 849 |
| Sep 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.09% | 1,275 |
| Sep 8, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 1.44% | 2,140 |
| Sep 3, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 9.45% | 150 |
| Sep 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Aug 28, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -2.29% | - |
| Aug 27, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.50% | - |
| Aug 26, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 1,132 |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Aug 22, 2025 | 0.66 | 0.72 | 0.65 | 0.65 | 0.65 | 0.78% | 19,900 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.73% | - |
| Aug 20, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -4.96% | - |
| Aug 18, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.69 | 5.22% | 5,133 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Aug 14, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | 1.50% | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -0.75% | - |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 0.75% | - |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | -1.48% | - |
| Aug 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 2.27% | - |
| Aug 7, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.65 | -2.22% | - |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 0.75% | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | 1.50% | - |
| Jul 31, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | -0.75% | - |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Jul 29, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | -2.17% | - |
| Jul 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Jul 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -2.13% | - |
| Jul 24, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.69 | 4.44% | 9,000 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 2.27% | - |
| Jul 22, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.65 | -0.75% | - |
| Jul 21, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | 0.76% | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 2.33% | - |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -2.27% | - |
| Jul 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 3.13% | - |
| Jul 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | - |
| Jul 14, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | 1.59% | - |
| Jul 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Jul 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | - |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -8.09% | - |
| Jul 7, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.67 | 7.94% | 2,253 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -1.56% | - |
| Jul 3, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | 0.79% | - |
| Jul 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 2.42% | - |