Olam Group Limited (FRA:K25)
Germany · Delayed Price · Currency is EUR 0.6200
+0.0100 (1.64%)
Last updated: Dec 2, 2025, 9:59 AM CET
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 20,700 |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Nov 21, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | -2.31% | 3,000 |
| Nov 20, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 7.44% | 5,000 |
| Nov 19, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.54% | 2,875 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Nov 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 5,233 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.38% | - |
| Nov 3, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 91 |
| Oct 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 30, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Oct 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.70% | - |
| Oct 24, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 8.66% | 9,100 |
| Oct 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.42% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.52% | - |
| Oct 20, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 7.26% | 6,093 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 5,000 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | - |
| Oct 15, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 3,500 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Oct 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -11.43% | 5,000 |
| 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% | - |