Odfjell SE (FRA:O7F)
Germany · Delayed Price · Currency is EUR 10.88
+0.06 (0.55%)
At close: Jan 6, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.23% | - |
| Jan 8, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 4.23% | - |
| Jan 7, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Jan 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% | - |
| Jan 5, 2026 | 10.72 | 10.82 | 10.72 | 10.82 | 10.82 | 0.19% | 41 |
| Jan 2, 2026 | 10.62 | 10.82 | 10.62 | 10.80 | 10.80 | 1.50% | 508 |
| Dec 30, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% | - |
| Dec 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.73% | - |
| Dec 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | - |
| Dec 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.14% | 5 |
| Dec 19, 2025 | 10.46 | 10.56 | 10.30 | 10.56 | 10.56 | 2.13% | 901 |
| Dec 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% | - |
| Dec 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% | - |
| Dec 16, 2025 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | -2.82% | 1 |
| Dec 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.39% | - |
| Dec 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% | - |
| Dec 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Dec 10, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.24% | - |
| Dec 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | - |
| Dec 8, 2025 | 10.96 | 11.10 | 10.96 | 11.10 | 11.10 | 0.54% | 110 |
| Dec 5, 2025 | 10.98 | 11.04 | 10.98 | 11.04 | 11.04 | 1.85% | 12 |
| Dec 4, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.31% | - |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.21% | - |
| Dec 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.12% | - |
| Nov 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | - |
| Nov 26, 2025 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 0.19% | 50 |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Nov 24, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Nov 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.44% | - |
| Nov 20, 2025 | 10.74 | 11.04 | 10.74 | 11.04 | 11.04 | 6.56% | 150 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.15% | - |
| Nov 18, 2025 | 10.58 | 10.58 | 10.48 | 10.48 | 10.48 | -0.38% | 90 |
| Nov 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| Nov 14, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% | - |
| Nov 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% | - |
| Nov 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% | - |
| Nov 11, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | - | 63 |
| Nov 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.37% | - |
| Nov 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.20% | - |
| Nov 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.13% | 50 |
| Nov 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.54% | - |
| Oct 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.71% | - |
| Oct 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.70% | - |
| Oct 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | - |