Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 6.51
+0.10 (1.56%)
At close: Mar 27, 2026
FRA:ND4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.56% | - |
| Mar 26, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.75% | - |
| Mar 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 7.77% | - |
| Mar 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.83% | - |
| Mar 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.15% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.17% | - |
| Mar 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.48% | - |
| Mar 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Mar 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.26% | - |
| Mar 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Mar 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | - |
| Mar 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.49% | - |
| Mar 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.99% | - |
| Mar 9, 2026 | 6.25 | 6.37 | 6.25 | 6.27 | 6.13 | 4.33% | 1,180 |
| Mar 6, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | 2.39% | - |
| Mar 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.74 | -2.65% | - |
| Mar 4, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.90 | 1.17% | - |
| Mar 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.83 | -1.97% | - |
| Mar 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.95 | 9.16% | - |
| Feb 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.45 | 1.83% | - |
| Feb 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.35 | -1.97% | - |
| Feb 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.46 | 3.72% | - |
| Feb 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.26 | 1.32% | - |
| Feb 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.19 | -0.93% | - |
| Feb 20, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | 1.13% | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 0.95% | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -2.42% | - |
| Feb 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.26 | 3.07% | - |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.11 | -0.38% | - |
| Feb 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | 1.16% | - |
| Feb 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.07 | 0.19% | - |
| Feb 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | 0.98% | - |
| Feb 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.01 | 1.59% | - |
| Feb 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.93 | 1.00% | - |
| Feb 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | -0.20% | - |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | -3.29% | - |
| Feb 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | - | - |
| Feb 3, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | 4.44% | - |
| Feb 2, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.84 | -0.10% | - |
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | -0.60% | - |
| Jan 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | -2.25% | - |
| Jan 28, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 4.99 | 2.51% | 270 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 1.74% | - |
| Jan 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.78 | 0.72% | - |
| Jan 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | 2.32% | - |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 0.11% | - |
| Jan 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | 1.28% | - |
| Jan 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | -2.30% | - |
| Jan 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.69 | 0.42% | - |