Odfjell SE (FRA:O7F)
Germany · Delayed Price · Currency is EUR 10.32
-0.14 (-1.34%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:O7F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.86 | 10.86 | 10.46 | 10.46 | 10.46 | -2.06% | 3 |
| Jul 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.91% | - |
| Jul 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | - |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Jul 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% | - |
| Jul 20, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Jul 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.97% | - |
| Jul 16, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.72% | - |
| Jul 15, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.16% | - |
| Jul 14, 2026 | 10.24 | 10.34 | 10.24 | 10.34 | 10.34 | 3.71% | 10,500 |
| Jul 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3.42% | - |
| Jul 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.13% | - |
| Jul 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | - |
| Jul 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jul 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.21% | - |
| Jul 6, 2026 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | 1.71% | 3 |
| Jul 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.53% | - |
| Jul 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | - |
| Jul 1, 2026 | 9.16 | 9.16 | 9.00 | 9.00 | 9.00 | -4.56% | 10 |
| Jun 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.74% | - |
| Jun 29, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -3.55% | 10 |
| Jun 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.81% | - |
| Jun 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% | - |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | - |
| Jun 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.73% | - |
| Jun 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jun 18, 2026 | 9.94 | 9.94 | 9.80 | 9.80 | 9.80 | - | 20 |
| Jun 17, 2026 | 10.12 | 10.12 | 9.80 | 9.80 | 9.80 | -2.97% | 1,300 |
| Jun 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.99% | - |
| Jun 15, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.50% | - |
| Jun 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.29% | - |
| Jun 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% | - |
| Jun 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% | - |
| Jun 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jun 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 10 |
| Jun 5, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | - |
| Jun 4, 2026 | 10.26 | 10.26 | 10.12 | 10.12 | 10.12 | 2.74% | 10 |
| Jun 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.70% | 298 |
| Jun 2, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 2.45% | 298 |
| Jun 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.77% | - |
| May 29, 2026 | 10.06 | 10.06 | 9.61 | 9.61 | 9.61 | -5.78% | 520 |
| May 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| May 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.78% | - |
| May 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | - |
| May 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -6.23% | - |
| May 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2.82% | - |
| May 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.51% | - |
| May 20, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% | - |
| May 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.10% | - |