Odfjell Technology Ltd. (FRA:ND4)
Germany · Delayed Price · Currency is EUR 5.33
-0.06 (-1.11%)
At close: Aug 26, 2026
FRA:ND4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | - |
| Aug 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Aug 12, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.83% | - |
| Aug 11, 2026 | 5.16 | 5.48 | 5.16 | 5.48 | 5.48 | 6.41% | 500 |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | - |
| Aug 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.87% | - |
| Aug 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Aug 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | - |
| Aug 4, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | -3.54% | 250 |
| Aug 3, 2026 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | 3.07% | 300 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.16% | - |
| Jul 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.49% | - |
| Jul 29, 2026 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | -1.88% | 300 |
| Jul 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.82% | - |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.28% | - |
| Jul 24, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | - |
| Jul 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.08% | - |
| Jul 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.95% | - |
| Jul 21, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 3.56% | - |
| Jul 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | - |
| 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% | - |