Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 5.64
+0.01 (0.18%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:ND4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | 500 |
| Oct 22, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| Oct 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 20, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | -2.61% | - |
| Oct 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.13% | - |
| Oct 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.23% | - |
| Oct 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Oct 13, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.53% | - |
| Oct 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.36% | - |
| Oct 9, 2026 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 1.64% | 500 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | - |
| Oct 7, 2026 | 5.47 | 5.53 | 5.47 | 5.52 | 5.52 | 0.36% | 700 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.00% | - |
| Oct 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Oct 2, 2026 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -1.11% | 1,800 |
| Oct 1, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -2.00% | - |
| Sep 30, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.13% | - |
| Sep 29, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| Sep 28, 2026 | 5.59 | 5.73 | 5.59 | 5.65 | 5.65 | 0.36% | 200 |
| Sep 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| Sep 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.07% | - |
| Sep 23, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.53% | - |
| Sep 22, 2026 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | -3.27% | - |
| Sep 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | - |
| Sep 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% | - |
| Sep 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.49% | - |
| Sep 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| Sep 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | - |
| Sep 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% | - |
| Sep 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.65% | - |
| Sep 8, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.32% | - |
| Sep 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | 500 |
| Sep 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.99% | - |
| Sep 3, 2026 | 5.51 | 5.77 | 5.51 | 5.77 | 5.77 | 8.26% | 105 |
| Sep 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.74% | - |
| Sep 1, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.94% | - |
| Aug 31, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.72% | - |
| Aug 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.95% | - |
| Aug 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | - |
| Aug 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.11% | - |
| Aug 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.43% | - |
| Aug 24, 2026 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | -0.70% | 400 |
| Aug 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 5.19% | - |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.74% | - |
| Aug 17, 2026 | 5.52 | 5.61 | 5.52 | 5.61 | 5.61 | 5.85% | 400 |