Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 5.00
-0.02 (-0.40%)
At close: Jul 17, 2026
FRA:ND4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.18% | - |
| Jul 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Jul 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.33% | - |
| Jul 13, 2026 | 4.95 | 5.16 | 4.95 | 5.16 | 5.16 | 3.51% | 400 |
| Jul 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | - |
| Jul 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Jul 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.86% | - |
| Jul 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.74% | - |
| Jul 6, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 2.38% | 1,100 |
| Jul 3, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 2.22% | - |
| Jul 2, 2026 | 4.72 | 4.74 | 4.69 | 4.74 | 4.74 | -0.21% | - |
| Jul 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | - |
| Jun 30, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.74% | - |
| Jun 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.96% | - |
| Jun 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.67% | - |
| Jun 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.37% | - |
| Jun 24, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.92% | - |
| Jun 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.58% | - |
| Jun 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.55% | - |
| Jun 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Jun 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.56% | - |
| Jun 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.53% | - |
| Jun 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Jun 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.97% | - |
| Jun 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | - |
| Jun 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Jun 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.26% | - |
| Jun 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.97% | - |
| Jun 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.88% | - |
| Jun 1, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| May 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| May 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.13% | - |
| May 27, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -3.26% | - |
| May 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | - |
| May 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| May 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% | - |
| May 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| May 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.80% | - |
| May 15, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.49% | - |
| May 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.06% | - |
| May 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -3.44% | - |
| May 12, 2026 | 6.33 | 6.33 | 6.10 | 6.10 | 6.10 | -0.81% | 400 |
| May 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.15% | - |