Old Dominion Freight Line, Inc. (FRA:ODF)
Germany · Delayed Price · Currency is EUR 169.22
-1.84 (-1.08%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:ODF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 169.12 | 169.22 | 169.12 | 169.22 | - | -1.08% | - |
| Aug 25, 2026 | 171.82 | 171.82 | 171.06 | 171.06 | 171.06 | -2.37% | - |
| Aug 24, 2026 | 175.64 | 175.64 | 175.22 | 175.22 | 175.22 | -0.58% | - |
| Aug 21, 2026 | 173.94 | 176.24 | 173.94 | 176.24 | 176.24 | 2.22% | - |
| Aug 20, 2026 | 174.46 | 174.46 | 172.42 | 172.42 | 172.42 | -4.75% | - |
| Aug 19, 2026 | 178.64 | 181.02 | 178.64 | 181.02 | 181.02 | -0.52% | - |
| Aug 18, 2026 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 0.69% | - |
| Aug 17, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | -1.68% | - |
| Aug 14, 2026 | 185.92 | 185.92 | 183.80 | 183.80 | 183.80 | -0.41% | - |
| Aug 13, 2026 | 183.32 | 184.56 | 183.32 | 184.56 | 184.56 | 1.08% | - |
| Aug 12, 2026 | 180.42 | 182.58 | 180.42 | 182.58 | 182.58 | -0.36% | - |
| Aug 11, 2026 | 182.88 | 183.24 | 182.88 | 183.24 | 183.24 | -2.71% | - |
| Aug 10, 2026 | 186.10 | 188.34 | 186.10 | 188.34 | 188.34 | 2.67% | - |
| Aug 7, 2026 | 182.02 | 183.44 | 182.02 | 183.44 | 183.44 | 0.41% | - |
| Aug 6, 2026 | 185.98 | 185.98 | 182.70 | 182.70 | 182.70 | -2.67% | - |
| Aug 5, 2026 | 189.70 | 189.70 | 187.72 | 187.72 | 187.72 | 1.91% | - |
| Aug 4, 2026 | 183.30 | 184.20 | 183.30 | 184.20 | 184.20 | -0.17% | - |
| Aug 3, 2026 | 183.72 | 184.52 | 183.72 | 184.52 | 184.52 | 0.11% | - |
| Jul 31, 2026 | 184.16 | 184.32 | 184.16 | 184.32 | 184.32 | -1.60% | - |
| Jul 30, 2026 | 193.58 | 193.58 | 187.32 | 187.32 | 187.32 | -2.94% | - |
| Jul 29, 2026 | 196.82 | 196.82 | 193.00 | 193.00 | 193.00 | -3.46% | 2 |
| Jul 28, 2026 | 198.46 | 199.92 | 198.46 | 199.92 | 199.92 | -1.44% | - |
| Jul 27, 2026 | 209.00 | 209.00 | 202.85 | 202.85 | 202.85 | 0.15% | 2 |
| Jul 24, 2026 | 201.65 | 202.55 | 201.65 | 202.55 | 202.55 | 0.52% | - |
| Jul 23, 2026 | 202.10 | 202.10 | 201.50 | 201.50 | 201.50 | -1.56% | - |
| Jul 22, 2026 | 204.60 | 204.70 | 204.60 | 204.70 | 204.70 | 2.02% | - |
| Jul 21, 2026 | 202.45 | 202.45 | 200.65 | 200.65 | 200.65 | -0.57% | - |
| Jul 20, 2026 | 202.85 | 202.85 | 201.80 | 201.80 | 201.80 | -1.68% | - |
| Jul 17, 2026 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 1.08% | - |
| Jul 16, 2026 | 196.16 | 203.05 | 196.16 | 203.05 | 203.05 | 2.94% | 25 |
| Jul 15, 2026 | 198.82 | 198.82 | 197.26 | 197.26 | 197.26 | -1.59% | - |
| Jul 14, 2026 | 203.05 | 203.05 | 200.45 | 200.45 | 200.45 | -0.02% | - |
| Jul 13, 2026 | 198.18 | 200.50 | 198.18 | 200.50 | 200.50 | 2.75% | - |
| Jul 10, 2026 | 196.20 | 196.20 | 195.14 | 195.14 | 195.14 | 0.38% | - |
| Jul 9, 2026 | 189.86 | 194.40 | 189.86 | 194.40 | 194.40 | 2.66% | - |
| Jul 8, 2026 | 187.32 | 189.36 | 187.32 | 189.36 | 189.36 | 0.81% | - |
| Jul 7, 2026 | 188.48 | 188.48 | 187.84 | 187.84 | 187.84 | -1.76% | - |
| Jul 6, 2026 | 187.64 | 191.20 | 187.64 | 191.20 | 191.20 | 0.96% | - |
| Jul 3, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | -1.31% | - |
| Jul 2, 2026 | 190.24 | 191.90 | 190.24 | 191.90 | 191.90 | 1.92% | - |
| Jul 1, 2026 | 188.12 | 188.94 | 188.12 | 188.28 | 188.28 | -0.76% | 75 |
| Jun 30, 2026 | 191.84 | 191.84 | 189.72 | 189.72 | 189.72 | -0.43% | - |
| Jun 29, 2026 | 192.58 | 192.58 | 190.54 | 190.54 | 190.54 | -0.80% | - |
| Jun 26, 2026 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | -0.25% | - |
| Jun 25, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | 1.18% | - |
| Jun 24, 2026 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | 0.78% | - |
| Jun 23, 2026 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | -1.38% | - |
| Jun 22, 2026 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | -0.30% | - |
| Jun 19, 2026 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | 1.22% | - |
| Jun 18, 2026 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | -4.40% | - |