Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 8.97
-0.07 (-0.77%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:OD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | - | 2.38% | - |
| Apr 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.26% | - |
| Apr 21, 2026 | 8.81 | 8.81 | 8.72 | 8.72 | 8.72 | -4.28% | 350 |
| Apr 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.09% | 2,500 |
| Apr 17, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.43% | - |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.94% | - |
| Apr 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% | - |
| Apr 14, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -3.14% | - |
| Apr 13, 2026 | 9.39 | 9.88 | 9.39 | 9.88 | 9.88 | 5.78% | 250 |
| Apr 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.55% | - |
| Apr 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.43% | - |
| Apr 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.89% | - |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.12% | - |
| Apr 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.98% | - |
| Apr 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% | - |
| Mar 31, 2026 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | 4.39% | 50 |
| Mar 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -3.67% | - |
| Mar 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | - |
| Mar 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | - |
| Mar 25, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 5.62% | 100 |
| Mar 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | - |
| Mar 23, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | -8.17% | 600 |
| Mar 20, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | 5.20% | 50 |
| Mar 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.54% | - |
| Mar 18, 2026 | 9.08 | 9.26 | 9.08 | 9.26 | 9.26 | 0.54% | 100 |
| Mar 17, 2026 | 9.03 | 9.21 | 9.03 | 9.21 | 9.21 | 3.48% | 100 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Mar 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% | - |
| Mar 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| Mar 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.67% | - |
| Mar 10, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3.21% | - |
| Mar 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.46% | - |
| Mar 6, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.19% | - |
| Mar 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.25% | - |
| Mar 4, 2026 | 9.24 | 9.34 | 9.24 | 9.34 | 9.34 | -1.27% | 50 |
| Mar 3, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | -0.63% | - |
| Mar 2, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.32 | 1.49% | - |
| Feb 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | -5.44% | - |
| Feb 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | 7.83% | - |
| Feb 25, 2026 | 9.46 | 9.56 | 9.20 | 9.20 | 9.01 | -0.86% | 250 |
| Feb 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.09 | -0.85% | - |
| Feb 23, 2026 | 9.32 | 9.36 | 9.32 | 9.36 | 9.16 | 1.96% | 100 |
| Feb 20, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.99 | -1.82% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | 2.75% | - |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | -0.11% | - |
| Feb 17, 2026 | 9.06 | 9.11 | 9.06 | 9.11 | 8.92 | 2.59% | 235 |
| Feb 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.69 | 3.02% | 150 |
| Feb 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.44 | -0.92% | - |
| Feb 12, 2026 | 8.63 | 8.73 | 8.59 | 8.70 | 8.52 | 2.11% | 800 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.34 | -0.23% | - |