Odfjell SE (FRA:O7F1)
Germany · Delayed Price · Currency is EUR 9.93
-0.13 (-1.29%)
May 29, 2026, 8:02 AM CET
FRA:O7F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.17% | - |
| Apr 30, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.66% | - |
| Apr 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.53% | - |
| Apr 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | - |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.56% | - |
| Apr 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.48% | - |
| Apr 22, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | -1.69% | 50 |
| Apr 21, 2026 | 10.44 | 10.68 | 10.44 | 10.68 | 10.68 | 2.69% | 50 |
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% | - |
| Apr 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | - |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.36% | - |
| Apr 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | - |
| Apr 14, 2026 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | -1.33% | 100 |
| Apr 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Apr 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.66% | - |
| Apr 9, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.50% | - |
| Apr 8, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 5.54% | - |
| Apr 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Apr 2, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.58% | 1 |
| Apr 1, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.17% | - |
| Mar 31, 2026 | 9.97 | 10.24 | 9.97 | 10.24 | 10.24 | 3.33% | 625 |
| Mar 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.88% | - |
| 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 | - | - |