Odfjell SE (FRA:O7F1)
Germany · Delayed Price · Currency is EUR 11.00
+0.32 (3.00%)
Aug 24, 2026, 4:02 PM CET
FRA:O7F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | - | 0.37% | 3 |
| Aug 21, 2026 | 10.08 | 10.68 | 10.08 | 10.68 | 10.68 | 3.49% | 3 |
| Aug 20, 2026 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 1.98% | 50 |
| Aug 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | - |
| Aug 18, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.14% | - |
| Aug 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.23% | - |
| Aug 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.00% | - |
| Aug 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.89% | - |
| Aug 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |
| Aug 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.44% | - |
| Aug 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.11% | - |
| Aug 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% | - |
| Aug 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.70% | - |
| Aug 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Aug 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% | - |
| Jul 31, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% | - |
| Jul 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.30% | - |
| Jul 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.70% | - |
| Jul 28, 2026 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | -2.52% | 32 |
| Jul 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% | - |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.78% | - |
| Jul 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% | - |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| Jul 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Jul 20, 2026 | 9.95 | 10.08 | 9.95 | 10.08 | 10.08 | 0.20% | 7 |
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% | - |
| Jul 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.28% | - |
| Jul 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.71% | - |
| Jul 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.47% | - |
| Jul 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.21% | - |
| 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 |