Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 4.955
-0.030 (-0.60%)
At close: Jan 30, 2026
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Jan 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.25% | - |
| Jan 28, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.51% | 270 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.74% | - |
| Jan 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.72% | - |
| Jan 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.32% | - |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.11% | - |
| Jan 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Jan 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.30% | - |
| Jan 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | - |
| Jan 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.83% | - |
| Jan 15, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.24% | - |
| Jan 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.34% | - |
| Jan 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Jan 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.69% | - |
| 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% | - |