Odfjell SE (FRA:O7F1)
Germany · Delayed Price · Currency is EUR 10.10
+0.19 (1.92%)
At close: Mar 27, 2026
FRA:O7F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.92% | - |
| Mar 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.08% | - |
| Mar 25, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4.55% | - |
| Mar 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% | - |
| Mar 23, 2026 | 10.22 | 10.22 | 9.70 | 9.78 | 9.78 | -7.21% | 104 |
| Mar 20, 2026 | 10.48 | 10.58 | 10.48 | 10.54 | 10.54 | -1.13% | 800 |
| Mar 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3.70% | - |
| Mar 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Mar 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.18% | - |
| Mar 16, 2026 | 10.08 | 10.16 | 10.08 | 10.16 | 10.16 | 2.21% | 400 |
| Mar 13, 2026 | 10.16 | 10.16 | 9.94 | 9.94 | 9.94 | -4.42% | 400 |
| Mar 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.52% | - |
| Mar 11, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% | - |
| Mar 10, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3.15% | - |
| Mar 9, 2026 | 10.26 | 10.26 | 10.16 | 10.16 | 10.16 | -2.12% | 131 |
| Mar 6, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -1.14% | 1,349 |
| Mar 5, 2026 | 10.74 | 10.74 | 10.50 | 10.50 | 10.50 | -4.37% | 380 |
| Mar 4, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.08% | - |
| Mar 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% | - |
| Mar 2, 2026 | 10.70 | 11.06 | 10.70 | 11.06 | 11.06 | 4.14% | 325 |
| Feb 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.53% | - |
| Feb 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% | - |
| Feb 25, 2026 | 10.46 | 10.58 | 10.46 | 10.58 | 10.58 | 3.73% | 585 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.58% | - |
| Feb 23, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | - | 1 |
| Feb 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.40% | - |
| Feb 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Feb 18, 2026 | 9.69 | 10.16 | 9.69 | 10.02 | 10.02 | 0.91% | 1,745 |
| Feb 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.03% | - |
| Feb 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.73% | 2 |
| Feb 13, 2026 | 10.70 | 10.70 | 10.34 | 10.42 | 10.00 | -7.30% | 599 |
| Feb 12, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.79 | -0.35% | - |
| Feb 11, 2026 | 11.08 | 11.28 | 11.08 | 11.28 | 10.83 | 0.36% | 100 |
| Feb 10, 2026 | 11.02 | 11.24 | 11.02 | 11.24 | 10.79 | 3.88% | 100 |
| Feb 9, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.38 | 0.37% | - |
| Feb 6, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.35 | - | - |
| Feb 5, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.35 | -2.53% | - |
| Feb 4, 2026 | 11.24 | 11.24 | 10.98 | 11.06 | 10.61 | -2.64% | 361 |
| Feb 3, 2026 | 11.14 | 11.36 | 11.14 | 11.36 | 10.90 | - | 300 |
| Feb 2, 2026 | 11.18 | 11.36 | 11.18 | 11.36 | 10.90 | -0.87% | 100 |
| Jan 30, 2026 | 10.96 | 11.46 | 10.96 | 11.46 | 11.00 | 1.06% | 695 |
| Jan 29, 2026 | 11.30 | 11.34 | 11.30 | 11.34 | 10.88 | -0.18% | 900 |
| Jan 28, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 10.90 | -0.18% | - |
| Jan 27, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 10.92 | 1.61% | 4 |
| Jan 26, 2026 | 11.06 | 11.20 | 11.06 | 11.20 | 10.75 | 1.08% | 70 |
| Jan 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.63 | 1.84% | - |
| Jan 22, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.44 | 0.93% | - |
| Jan 21, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.35 | 0.19% | - |
| Jan 20, 2026 | 10.66 | 10.76 | 10.66 | 10.76 | 10.33 | 0.19% | 10 |
| Jan 19, 2026 | 11.08 | 11.08 | 10.74 | 10.74 | 10.31 | -2.36% | 460 |