Odfjell SE (FRA:O7F1)
Germany · Delayed Price · Currency is EUR 10.96
-0.38 (-3.35%)
Jan 30, 2026, 8:04 AM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.96 | 11.46 | 10.96 | 11.46 | 11.46 | 1.06% | 695 |
| Jan 29, 2026 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | -0.18% | 900 |
| Jan 28, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% | - |
| Jan 27, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.61% | 4 |
| Jan 26, 2026 | 11.06 | 11.20 | 11.06 | 11.20 | 11.20 | 1.08% | 70 |
| Jan 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.84% | - |
| Jan 22, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.93% | - |
| Jan 21, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% | - |
| Jan 20, 2026 | 10.66 | 10.76 | 10.66 | 10.76 | 10.76 | 0.19% | 10 |
| Jan 19, 2026 | 11.08 | 11.08 | 10.74 | 10.74 | 10.74 | -2.36% | 460 |
| Jan 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Jan 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | - |
| Jan 14, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.80% | - |
| Jan 13, 2026 | 11.00 | 11.14 | 11.00 | 11.14 | 11.14 | 2.20% | 30 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jan 9, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.70% | 465 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Jan 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | - |
| Jan 6, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% | - |
| Jan 5, 2026 | 10.26 | 10.40 | 10.26 | 10.40 | 10.40 | 2.56% | 45 |
| Jan 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -2.31% | - |
| Dec 30, 2025 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 2.37% | 21 |
| Dec 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.32% | - |
| Dec 23, 2025 | 9.89 | 10.04 | 9.89 | 9.91 | 9.91 | -1.29% | 225 |
| Dec 22, 2025 | 9.91 | 10.06 | 9.91 | 10.04 | 10.04 | 1.41% | 619 |
| Dec 19, 2025 | 10.12 | 10.12 | 9.90 | 9.90 | 9.90 | -0.90% | 1 |
| Dec 18, 2025 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | -1.28% | 45 |
| Dec 17, 2025 | 9.99 | 10.18 | 9.99 | 10.12 | 10.12 | 0.60% | 50 |
| Dec 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.57% | - |
| Dec 15, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | -2.29% | 50 |
| Dec 12, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | - |
| Dec 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.44% | - |
| Dec 10, 2025 | 10.44 | 10.64 | 10.44 | 10.64 | 10.64 | -0.37% | 848 |
| Dec 9, 2025 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 1.33% | 100 |
| Dec 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% | - |
| Dec 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.54% | - |
| Dec 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.98% | - |
| Dec 3, 2025 | 10.36 | 10.74 | 10.36 | 10.74 | 10.74 | 1.70% | 700 |
| Dec 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.31% | - |
| Dec 1, 2025 | 10.48 | 10.70 | 10.48 | 10.70 | 10.70 | 3.08% | 130 |
| Nov 28, 2025 | 10.36 | 10.42 | 10.36 | 10.38 | 10.38 | -0.95% | 4,000 |
| Nov 27, 2025 | 10.24 | 10.48 | 10.20 | 10.48 | 10.48 | 0.96% | 680 |
| Nov 26, 2025 | 10.46 | 10.60 | 10.38 | 10.38 | 10.38 | 0.97% | 1,330 |
| Nov 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% | - |
| Nov 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Nov 20, 2025 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | 3.98% | 1,300 |
| Nov 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.90% | - |
| Nov 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.81% | - |
| Nov 17, 2025 | 10.30 | 10.66 | 10.30 | 10.66 | 10.66 | 3.70% | 420 |