Old Dominion Freight Line, Inc. (FRA:ODF)
Germany · Delayed Price · Currency is EUR 191.26
+3.08 (1.64%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:ODF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 185.68 | 185.68 | 185.68 | 185.68 | - | -1.33% | - |
| Apr 22, 2026 | 190.80 | 190.80 | 188.18 | 188.18 | 188.18 | -1.38% | 32 |
| Apr 21, 2026 | 188.76 | 190.82 | 188.76 | 190.82 | 190.82 | 4.11% | 3 |
| Apr 20, 2026 | 182.48 | 183.28 | 182.48 | 183.28 | 183.28 | 2.17% | - |
| Apr 17, 2026 | 181.36 | 181.36 | 179.38 | 179.38 | 179.38 | 0.38% | - |
| Apr 16, 2026 | 172.88 | 178.70 | 172.88 | 178.70 | 178.70 | 3.73% | - |
| Apr 15, 2026 | 176.22 | 176.22 | 172.28 | 172.28 | 172.28 | -1.00% | - |
| Apr 14, 2026 | 175.26 | 175.50 | 174.02 | 174.02 | 174.02 | -0.81% | 29 |
| Apr 13, 2026 | 176.18 | 176.18 | 175.44 | 175.44 | 175.44 | -1.99% | - |
| Apr 10, 2026 | 177.88 | 179.00 | 176.78 | 179.00 | 179.00 | 0.88% | 50 |
| Apr 9, 2026 | 176.68 | 177.44 | 176.68 | 177.44 | 177.44 | -0.03% | - |
| Apr 8, 2026 | 174.12 | 177.50 | 174.12 | 177.50 | 177.50 | 3.47% | - |
| Apr 7, 2026 | 173.96 | 176.44 | 171.54 | 171.54 | 171.54 | 1.08% | 20 |
| Apr 2, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -2.30% | - |
| Apr 1, 2026 | 168.75 | 173.70 | 168.75 | 173.70 | 173.70 | 5.02% | 17 |
| Mar 31, 2026 | 165.90 | 165.90 | 165.40 | 165.40 | 165.40 | -0.18% | - |
| Mar 30, 2026 | 163.25 | 165.70 | 163.25 | 165.70 | 165.70 | 1.97% | - |
| Mar 27, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.91% | - |
| Mar 26, 2026 | 162.05 | 164.00 | 162.05 | 164.00 | 164.00 | 2.47% | 20 |
| Mar 25, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -0.71% | - |
| Mar 24, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.62% | - |
| Mar 23, 2026 | 156.85 | 162.20 | 156.65 | 162.20 | 162.20 | 3.64% | 60 |
| Mar 20, 2026 | 157.50 | 157.50 | 156.50 | 156.50 | 156.50 | -0.13% | - |
| Mar 19, 2026 | 158.25 | 158.25 | 156.70 | 156.70 | 156.70 | -0.76% | - |
| Mar 18, 2026 | 160.15 | 160.15 | 157.90 | 157.90 | 157.90 | -2.14% | - |
| Mar 17, 2026 | 157.50 | 161.35 | 157.50 | 161.35 | 161.35 | 2.61% | - |
| Mar 16, 2026 | 158.10 | 158.10 | 157.25 | 157.25 | 157.25 | 2.08% | 240 |
| Mar 13, 2026 | 152.20 | 154.05 | 152.20 | 154.05 | 154.05 | -3.11% | - |
| Mar 12, 2026 | 160.90 | 160.90 | 159.00 | 159.00 | 159.00 | -0.13% | - |
| Mar 11, 2026 | 166.95 | 166.95 | 159.20 | 159.20 | 159.20 | -4.13% | - |
| Mar 10, 2026 | 169.65 | 169.65 | 166.05 | 166.05 | 166.05 | -1.16% | - |
| Mar 9, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.13% | 28 |
| Mar 6, 2026 | 180.65 | 180.65 | 171.65 | 171.65 | 171.65 | -6.02% | - |
| Mar 5, 2026 | 184.55 | 184.55 | 182.65 | 182.65 | 182.65 | -1.67% | - |
| Mar 4, 2026 | 177.95 | 185.75 | 177.95 | 185.75 | 185.75 | 7.43% | - |
| Mar 3, 2026 | 175.40 | 177.50 | 172.90 | 172.90 | 172.65 | -3.84% | 29 |
| Mar 2, 2026 | 168.90 | 179.80 | 168.90 | 179.80 | 179.54 | 8.31% | 42 |
| Feb 27, 2026 | 166.20 | 166.20 | 166.00 | 166.00 | 165.76 | 1.44% | - |
| Feb 26, 2026 | 161.05 | 163.65 | 161.05 | 163.65 | 163.41 | -0.94% | - |
| Feb 25, 2026 | 165.55 | 165.55 | 165.20 | 165.20 | 164.96 | -0.24% | - |
| Feb 24, 2026 | 163.85 | 165.60 | 163.85 | 165.60 | 165.36 | -0.39% | - |
| Feb 23, 2026 | 168.50 | 168.50 | 166.25 | 166.25 | 166.01 | 0.73% | 20 |
| Feb 20, 2026 | 165.30 | 165.30 | 165.05 | 165.05 | 164.81 | 0.86% | - |
| Feb 19, 2026 | 164.00 | 164.00 | 163.65 | 163.65 | 163.41 | 0.74% | - |
| Feb 18, 2026 | 162.30 | 162.45 | 162.30 | 162.45 | 162.22 | -0.03% | - |
| Feb 17, 2026 | 161.85 | 162.50 | 161.85 | 162.50 | 162.26 | 0.25% | - |
| Feb 16, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 161.87 | 1.63% | - |
| Feb 13, 2026 | 155.25 | 159.50 | 155.00 | 159.50 | 159.27 | -3.94% | 10 |
| Feb 12, 2026 | 163.35 | 166.05 | 163.35 | 166.05 | 165.81 | 0.03% | - |
| Feb 11, 2026 | 162.35 | 166.00 | 162.35 | 166.00 | 165.76 | 1.78% | - |