Odfjell SE (FRA:O7F)
Germany · Delayed Price · Currency is EUR 12.20
+0.38 (3.21%)
At close: Sep 18, 2026
FRA:O7F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | 3.21% | 602 |
| Sep 17, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% | - |
| Sep 16, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.68% | - |
| Sep 15, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.39% | - |
| Sep 14, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.67% | - |
| Sep 11, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.58% | - |
| Sep 10, 2026 | 11.14 | 11.40 | 11.14 | 11.40 | 11.40 | 4.20% | 90 |
| Sep 9, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.11% | - |
| Sep 8, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.57% | - |
| Sep 7, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.19% | - |
| Sep 4, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.43% | - |
| Sep 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.71% | - |
| Sep 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Sep 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.33% | - |
| Aug 31, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.18% | 900 |
| Aug 28, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Aug 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.78% | - |
| Aug 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.78% | - |
| Aug 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 10.77 | -0.53% | - |
| Aug 24, 2026 | 10.76 | 11.28 | 10.76 | 11.28 | 10.83 | 7.22% | 571 |
| Aug 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.10 | 2.14% | - |
| Aug 20, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 9.89 | 0.78% | 30 |
| Aug 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | -1.73% | - |
| Aug 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.98 | 2.56% | - |
| Aug 17, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.74 | 2.53% | - |
| Aug 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.50 | -2.66% | - |
| Aug 13, 2026 | 10.18 | 10.18 | 10.00 | 10.16 | 9.75 | -0.20% | 21 |
| Aug 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.77 | 0.20% | - |
| Aug 11, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.75 | 1.20% | - |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.64 | -0.79% | - |
| Aug 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.72 | -1.75% | 90 |
| Aug 6, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 9.89 | 0.19% | 4 |
| Aug 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 9.87 | -0.96% | - |
| Aug 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 9.97 | -0.57% | - |
| Aug 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.02 | 1.56% | - |
| Jul 31, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 9.87 | 0.78% | - |
| Jul 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | -1.73% | - |
| Jul 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 9.97 | 0.58% | 50 |
| Jul 28, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.91 | -1.34% | - |
| Jul 27, 2026 | 10.86 | 10.86 | 10.46 | 10.46 | 10.04 | -2.06% | 3 |
| Jul 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.25 | 1.91% | - |
| Jul 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.06 | -0.19% | - |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.08 | 1.35% | - |
| Jul 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 9.95 | 0.78% | - |
| Jul 20, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 9.87 | -0.96% | - |
| Jul 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 9.97 | 0.97% | - |
| Jul 16, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 9.87 | -1.72% | - |
| Jul 15, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.04 | 1.16% | - |
| Jul 14, 2026 | 10.24 | 10.34 | 10.24 | 10.34 | 9.93 | 3.71% | 10,500 |
| Jul 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.57 | 3.42% | - |