Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 5.55
-0.17 (-2.97%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:ND4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| May 7, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -7.18% | - |
| May 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| May 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.25% | - |
| May 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.25% | - |
| Apr 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Apr 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | - |
| Apr 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.19% | - |
| Apr 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.17% | - |
| Apr 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Apr 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.55% | - |
| Apr 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.81% | - |
| Apr 21, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.82% | - |
| Apr 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Apr 17, 2026 | 6.23 | 6.23 | 6.09 | 6.09 | 6.09 | -3.18% | 200 |
| Apr 16, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.02% | - |
| Apr 15, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.02% | - |
| Apr 14, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.22% | - |
| Apr 13, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Apr 10, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.66% | - |
| Apr 9, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -7.09% | - |
| Apr 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 4.48% | - |
| Apr 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.35% | - |
| Apr 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -4.86% | - |
| Apr 1, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.07% | - |
| Mar 31, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.09% | - |
| Mar 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.92% | - |
| 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% | - |