Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 4.745
-0.035 (-0.73%)
Last updated: Nov 6, 2025, 8:03 AM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.45% | - |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.58% | - |
| Nov 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.73% | - |
| Nov 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Nov 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.13% | - |
| Nov 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.13% | - |
| Oct 31, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Oct 30, 2025 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 0.20% | - |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.14% | - |
| Oct 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Oct 27, 2025 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -1.12% | - |
| Oct 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 3.49% | - |
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.07% | - |
| Oct 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.33% | - |
| Oct 21, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.33% | - |
| Oct 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.84% | - |
| Oct 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.22% | - |
| Oct 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.94% | - |
| Oct 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.53% | - |
| Oct 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.36% | - |
| Oct 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.70% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.42% | - |
| Oct 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Oct 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.58% | - |
| Oct 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.61% | - |
| Oct 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.17% | - |
| Oct 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Oct 2, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | -0.78% | - |
| Oct 1, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.54% | - |
| Sep 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.81% | - |
| Sep 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.30% | - |
| Sep 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.55% | - |
| Sep 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Sep 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.32% | - |
| Sep 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10% | - |
| Sep 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.17% | - |
| Sep 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | - |
| Sep 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.89% | - |
| Sep 16, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | - |
| Sep 15, 2025 | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | 6.18% | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Sep 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.30% | - |
| Sep 10, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.10% | - |
| Sep 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.10% | - |
| Sep 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.50% | - |
| Sep 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.91% | - |
| Sep 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.30% | - |
| Sep 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.44% | - |