Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 4.820
-0.015 (-0.31%)
Last updated: Jan 6, 2026, 8:11 AM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.83% | - |
| Jan 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.71% | - |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jan 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.31% | - |
| Jan 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.87% | - |
| Jan 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.84% | - |
| Dec 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.71% | - |
| Dec 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Dec 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.95% | - |
| Dec 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Dec 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Dec 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Dec 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.79% | - |
| Dec 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.34% | - |
| Dec 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.78% | - |
| Dec 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.86% | - |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.41% | - |
| Dec 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% | - |
| Dec 9, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -5.76% | - |
| Dec 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 6.80% | 1,075 |
| Dec 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.75% | - |
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.30% | - |
| Dec 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.64% | - |
| Dec 2, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.05% | - |
| Dec 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Nov 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.33% | - |
| Nov 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.65% | - |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% | - |
| Nov 25, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.71% | - |
| Nov 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% | - |
| Nov 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -6.08% | - |
| Nov 20, 2025 | 4.71 | 4.94 | 4.71 | 4.94 | 4.94 | 5.11% | 300 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | - |
| Nov 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.75% | - |
| Nov 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | - |
| Nov 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.57% | - |
| Nov 13, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | -0.93% | - |
| Nov 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.70 | -1.02% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -0.20% | - |
| Nov 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.76 | 1.45% | - |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | 1.58% | - |
| Nov 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | -0.73% | - |
| Nov 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | -0.83% | - |
| Nov 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | -2.13% | - |
| Nov 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 1.13% | - |
| Oct 31, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.74 | -0.41% | - |
| Oct 30, 2025 | 4.82 | 4.89 | 4.82 | 4.89 | 4.76 | 0.20% | - |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | 1.14% | - |
| Oct 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | -0.21% | - |
| Oct 27, 2025 | 4.91 | 4.91 | 4.84 | 4.84 | 4.70 | -1.12% | - |