Odfjell SE (FRA:O7F1)
Germany · Delayed Price · Currency is EUR 9.71
+0.21 (2.21%)
Jul 13, 2026, 8:09 AM CET
FRA:O7F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | - | 2.21% | 24 |
| Jul 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.94% | - |
| Jul 9, 2026 | 9.46 | 9.59 | 9.46 | 9.59 | 9.59 | 1.16% | 24 |
| Jul 8, 2026 | 9.23 | 9.48 | 9.23 | 9.48 | 9.48 | 3.83% | 3 |
| Jul 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.40% | - |
| Jul 6, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% | - |
| Jul 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.88% | - |
| Jul 2, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.97% | - |
| Jul 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.36% | - |
| Jun 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.48% | - |
| Jun 29, 2026 | 9.42 | 9.45 | 9.42 | 9.45 | 9.45 | -1.97% | 45 |
| Jun 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.72% | - |
| Jun 25, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% | - |
| Jun 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% | - |
| Jun 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.56% | - |
| Jun 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.26% | - |
| Jun 19, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | - |
| Jun 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.12% | - |
| Jun 17, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | -2.27% | 217 |
| Jun 16, 2026 | 9.83 | 10.12 | 9.83 | 10.12 | 10.12 | 0.20% | 30 |
| Jun 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% | - |
| Jun 12, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.99% | - |
| Jun 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Jun 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 9, 2026 | 9.89 | 10.04 | 9.89 | 10.04 | 10.04 | 0.70% | 146 |
| Jun 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Jun 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | - |
| Jun 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.41% | - |
| Jun 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.04% | - |
| Jun 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| Jun 1, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.02% | 530 |
| May 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.29% | - |
| May 28, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| May 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.72% | - |
| May 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| May 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.05% | - |
| May 22, 2026 | 10.46 | 10.46 | 10.18 | 10.18 | 10.18 | -0.20% | 150 |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 20, 2026 | 10.02 | 10.20 | 10.02 | 10.20 | 10.20 | -0.20% | 10 |
| May 19, 2026 | 9.93 | 10.22 | 9.93 | 10.22 | 10.22 | 4.07% | 100 |
| May 18, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% | - |
| May 15, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | -2.18% | 4,100 |
| May 14, 2026 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | 1.30% | 95 |
| May 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| May 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.68% | - |
| May 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| May 8, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.95% | - |
| May 7, 2026 | 10.10 | 10.26 | 10.10 | 10.26 | 10.26 | -3.21% | 28 |
| May 6, 2026 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | 2.51% | 350 |
| May 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | - |