Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 9.48
+0.26 (2.82%)
Last updated: Sep 14, 2026, 8:03 AM CET
FRA:OD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.82% | - |
| Sep 11, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| Sep 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.12% | - |
| Sep 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.99% | - |
| Sep 8, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.46% | - |
| Sep 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% | - |
| Sep 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.16% | - |
| Sep 3, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.96% | - |
| Sep 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.70 | 3.00% | - |
| Sep 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.45 | 1.29% | - |
| Aug 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.34 | -1.16% | - |
| Aug 28, 2026 | 8.46 | 8.65 | 8.46 | 8.65 | 8.44 | 2.98% | 30 |
| Aug 27, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.20 | -0.71% | 595 |
| Aug 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.25 | -0.70% | - |
| Aug 25, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.31 | -1.84% | - |
| Aug 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.47 | 0.23% | - |
| Aug 21, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.45 | 0.12% | 139 |
| Aug 20, 2026 | 8.39 | 8.65 | 8.39 | 8.65 | 8.44 | 0.35% | 700 |
| Aug 19, 2026 | 8.72 | 8.73 | 8.62 | 8.62 | 8.41 | 2.99% | 800 |
| Aug 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.17 | -0.36% | - |
| Aug 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 2.07% | - |
| Aug 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.03 | 0.12% | - |
| Aug 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.02 | 0.12% | - |
| Aug 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.01 | -1.44% | - |
| Aug 11, 2026 | 8.16 | 8.33 | 8.16 | 8.33 | 8.13 | 3.61% | 300 |
| Aug 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.85 | -1.35% | - |
| Aug 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | - | - |
| Aug 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | -1.45% | - |
| Aug 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.07 | -0.48% | - |
| Aug 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.11 | 0.12% | - |
| Aug 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -1.54% | - |
| Jul 31, 2026 | 8.21 | 8.43 | 8.21 | 8.43 | 8.23 | 2.43% | 600 |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.03 | 1.60% | - |
| Jul 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.90 | -2.76% | - |
| Jul 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.13 | -1.07% | - |
| Jul 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.22 | 1.94% | - |
| Jul 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.06 | 2.74% | - |
| Jul 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.85 | 1.26% | - |
| Jul 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | 1.93% | - |
| Jul 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.60 | 0.78% | - |
| Jul 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.54 | 0.39% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | 3.08% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | -0.80% | - |
| Jul 15, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.35 | 0.40% | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | -3.35% | - |
| Jul 13, 2026 | 7.49 | 7.76 | 7.49 | 7.76 | 7.57 | 1.84% | 200 |
| Jul 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.44 | -0.13% | - |
| Jul 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.44 | 0.39% | - |
| Jul 8, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.42 | 2.15% | 1,000 |
| Jul 7, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.26 | -2.36% | - |