Odfjell SE (FRA:O7F1)
Germany · Delayed Price · Currency is EUR 11.42
-0.08 (-0.70%)
Sep 15, 2026, 8:02 AM CET
FRA:O7F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.32 | 11.50 | 11.32 | 11.50 | - | 4.55% | 2 |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% | - |
| Sep 10, 2026 | 10.84 | 11.06 | 10.84 | 11.06 | 11.06 | 2.79% | 2 |
| Sep 9, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.75% | - |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.20% | - |
| Sep 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.27% | - |
| Sep 4, 2026 | 10.82 | 11.06 | 10.82 | 11.06 | 11.06 | 5.53% | 950 |
| Sep 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.16% | - |
| Sep 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Aug 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% | - |
| Aug 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.49% | - |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -8.04% | - |
| Aug 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3.29% | - |
| Aug 25, 2026 | 10.96 | 11.04 | 10.90 | 11.04 | 10.59 | 0.36% | 350 |
| Aug 24, 2026 | 10.72 | 11.00 | 10.72 | 11.00 | 10.55 | 3.00% | 3 |
| Aug 21, 2026 | 10.08 | 10.68 | 10.08 | 10.68 | 10.25 | 3.49% | 3 |
| Aug 20, 2026 | 10.26 | 10.32 | 10.26 | 10.32 | 9.90 | 1.98% | 50 |
| Aug 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.71 | -1.94% | - |
| Aug 18, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.90 | 4.14% | - |
| Aug 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.51 | 1.23% | - |
| Aug 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.39 | -2.00% | - |
| Aug 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.58 | -0.89% | - |
| Aug 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.67 | 0.20% | - |
| Aug 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.65 | 2.44% | - |
| Aug 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.42 | -1.11% | - |
| Aug 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.53 | 0.81% | - |
| Aug 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.45 | -1.01% | - |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.55 | -0.70% | - |
| Aug 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.61 | - | - |
| Aug 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.61 | 1.31% | - |
| Jul 31, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.49 | 0.30% | - |
| Jul 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.46 | -1.30% | - |
| Jul 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.58 | -0.70% | - |
| Jul 28, 2026 | 9.99 | 10.06 | 9.99 | 10.06 | 9.65 | -2.52% | 32 |
| Jul 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.90 | 0.19% | - |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.88 | 0.78% | - |
| Jul 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | 1.19% | - |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.69 | 0.40% | - |
| Jul 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.65 | -0.20% | - |
| Jul 20, 2026 | 9.95 | 10.08 | 9.95 | 10.08 | 9.67 | 0.20% | 7 |
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.65 | 0.70% | - |
| Jul 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.58 | -1.28% | - |
| Jul 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.71 | 1.71% | - |
| Jul 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.55 | 2.47% | - |
| Jul 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.32 | 2.21% | - |
| Jul 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.11 | -0.94% | - |
| Jul 9, 2026 | 9.46 | 9.59 | 9.46 | 9.59 | 9.20 | 1.16% | 24 |
| Jul 8, 2026 | 9.23 | 9.48 | 9.23 | 9.48 | 9.10 | 3.83% | 3 |
| Jul 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.76 | -1.40% | - |