Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 9.82
+0.03 (0.26%)
At close: Jan 30, 2026
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.26% | - |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jan 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.67% | - |
| Jan 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.57% | - |
| Jan 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.90% | - |
| Jan 23, 2026 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | 1.04% | 170 |
| Jan 22, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.94% | - |
| Jan 21, 2026 | 9.54 | 9.57 | 9.54 | 9.57 | 9.57 | 0.31% | 450 |
| Jan 20, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.05% | - |
| Jan 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Jan 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% | - |
| Jan 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.28% | - |
| Jan 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.53% | - |
| Jan 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.01% | - |
| Jan 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% | - |
| Jan 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.58% | - |
| Jan 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.81% | - |
| Jan 7, 2026 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 2.01% | 250 |
| Jan 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.49% | - |
| Jan 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.93% | - |
| Jan 2, 2026 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 1.85% | 80 |
| Dec 30, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.56% | - |
| Dec 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.79% | 30 |
| Dec 23, 2025 | 9.30 | 9.51 | 9.30 | 9.51 | 9.51 | 1.06% | 100 |
| Dec 22, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% | - |
| Dec 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.46% | - |
| Dec 18, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.05% | - |
| Dec 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.05% | - |
| Dec 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.32% | - |
| Dec 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.67% | - |
| Dec 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% | - |
| Dec 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Dec 10, 2025 | 9.16 | 9.24 | 9.16 | 9.24 | 9.24 | 2.27% | 9 |
| Dec 9, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.50% | - |
| Dec 8, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.04% | - |
| Dec 5, 2025 | 9.07 | 9.18 | 9.07 | 9.18 | 9.18 | 1.21% | 600 |
| Dec 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | - |
| Dec 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.27% | - |
| Dec 2, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.16% | - |
| Dec 1, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.05% | - |
| Nov 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.44% | - |
| Nov 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.92% | - |
| Nov 26, 2025 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 1.21% | 500 |
| Nov 25, 2025 | 8.99 | 9.11 | 8.99 | 9.11 | 9.11 | 2.30% | 100 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.77% | - |
| Nov 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.26% | - |
| Nov 20, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.62% | - |
| Nov 19, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.40% | - |
| Nov 18, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.16% | - |
| Nov 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 5.73% | - |