Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 8.18
+0.57 (7.49%)
At close: May 29, 2026
FRA:OD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.88 | 8.18 | 7.88 | 8.18 | 8.18 | 7.49% | 500 |
| May 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.91% | - |
| May 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.73% | - |
| May 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.64 | -5.54% | - |
| May 25, 2026 | 8.28 | 8.31 | 8.28 | 8.31 | 8.08 | -2.24% | 500 |
| May 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.27 | -1.16% | 100 |
| May 21, 2026 | 8.49 | 8.60 | 8.49 | 8.60 | 8.36 | -1.38% | 100 |
| May 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.48 | 0.23% | - |
| May 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.46 | 3.82% | - |
| May 18, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.15 | -2.67% | - |
| May 15, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.37 | -1.15% | - |
| May 14, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.47 | -1.47% | - |
| May 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.60 | -1.89% | - |
| May 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.76 | -0.88% | - |
| May 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.84 | -0.22% | - |
| May 8, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | 0.44% | - |
| May 7, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.82 | -3.41% | 500 |
| May 6, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.13 | 5.03% | - |
| May 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.70 | -1.32% | - |
| May 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.81 | -0.55% | - |
| Apr 30, 2026 | 8.93 | 9.11 | 8.93 | 9.11 | 8.86 | 1.00% | 85 |
| Apr 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.77 | 0.33% | - |
| Apr 28, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.74 | 1.93% | - |
| Apr 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.58 | -1.67% | - |
| Apr 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.72 | -0.77% | - |
| Apr 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.79 | 2.38% | - |
| Apr 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.59 | 1.26% | - |
| Apr 21, 2026 | 8.81 | 8.81 | 8.72 | 8.72 | 8.48 | -4.28% | 350 |
| Apr 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | -1.09% | 2,500 |
| Apr 17, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.96 | -0.43% | - |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | -2.94% | - |
| Apr 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.27 | -0.42% | - |
| Apr 14, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.31 | -3.14% | - |
| Apr 13, 2026 | 9.39 | 9.88 | 9.39 | 9.88 | 9.61 | 5.78% | 250 |
| Apr 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.08 | 3.55% | - |
| Apr 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.77 | -3.43% | - |
| Apr 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.08 | 3.89% | - |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.74 | 1.12% | - |
| Apr 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.65 | -1.98% | - |
| Apr 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.82 | 0.33% | - |
| Mar 31, 2026 | 9.08 | 9.08 | 9.04 | 9.04 | 8.79 | 4.39% | 50 |
| Mar 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.42 | -3.67% | - |
| Mar 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.74 | 2.16% | - |
| Mar 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.56 | -0.45% | - |
| Mar 25, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.60 | 5.62% | 100 |
| Mar 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.14 | -1.99% | - |
| Mar 23, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.31 | -8.17% | 600 |
| Mar 20, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.05 | 5.20% | 50 |
| Mar 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.60 | -4.54% | - |
| Mar 18, 2026 | 9.08 | 9.26 | 9.08 | 9.26 | 9.01 | 0.54% | 100 |