Odfjell SE (FRA:O7F)
Germany · Delayed Price · Currency is EUR 10.58
-0.19 (-1.78%)
At close: Aug 26, 2026
FRA:O7F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.26 | -1.13% | - |
| Jul 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.36 | 5.41% | - |
| Jul 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.88 | -0.54% | - |
| Jul 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.93 | -2.21% | - |
| Jul 6, 2026 | 9.35 | 9.51 | 9.35 | 9.51 | 9.13 | 1.71% | 3 |
| Jul 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.98 | 5.53% | - |
| Jul 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.51 | -1.56% | - |
| Jul 1, 2026 | 9.16 | 9.16 | 9.00 | 9.00 | 8.64 | -4.56% | 10 |
| Jun 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.05 | -0.74% | - |
| Jun 29, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.12 | -3.55% | 10 |
| Jun 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.46 | -0.81% | - |
| Jun 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.53 | -0.50% | - |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.58 | 0.10% | - |
| Jun 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.57 | 1.73% | - |
| Jun 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.41 | 0.51% | - |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.36 | -0.51% | - |
| Jun 18, 2026 | 9.94 | 9.94 | 9.80 | 9.80 | 9.41 | - | 20 |