Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 9.68
+0.13 (1.41%)
Last updated: Sep 10, 2025, 8:10 AM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -0.10% | 345 |
| Sep 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | -0.21% | 345 |
| Sep 5, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | - | 1.06% | 345 |
| Sep 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 0.37% | 825 |
| Sep 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | -0.74% | 825 |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | 0.63% | - |
| Sep 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | 825 |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.63% | 825 |
| Aug 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | -1.14% | - |
| Aug 27, 2025 | 9.50 | 9.62 | 9.50 | 9.62 | - | -0.88% | 825 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.78% | 200 |
| Aug 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | -0.26% | - |
| Aug 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.63% | 500 |
| Aug 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | 0.95% | 500 |
| Aug 20, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | - | 2.37% | 500 |
| Aug 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -1.38% | - |
| Aug 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | 1.02% | 2,125 |
| Aug 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | 0.70% | 300 |
| Aug 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -0.64% | 300 |
| Aug 13, 2025 | 9.22 | 9.31 | 9.22 | 9.31 | - | 0.59% | 300 |
| Aug 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | 1.26% | 20 |
| Aug 11, 2025 | 9.12 | 9.14 | 9.12 | 9.14 | - | -0.87% | 20 |
| Aug 8, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | 1.37% | 20 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.03% | - |
| Aug 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | 0.82% | 20 |
| Aug 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.77% | 20 |
| Aug 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -1.15% | 20 |
| Aug 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | 0.27% | 20 |
| Jul 31, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | - | -1.40% | - |
| Jul 30, 2025 | 9.08 | 9.26 | 9.08 | 9.26 | - | 1.42% | 20 |
| Jul 29, 2025 | 9.00 | 9.13 | 9.00 | 9.13 | - | 1.11% | 150 |
| Jul 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | - | 15 |
| Jul 25, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | -1.58% | 15 |
| Jul 24, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | - | 0.82% | 15 |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.17% | 620 |
| Jul 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | - | -2.07% | - |
| Jul 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | 0.05% | 620 |
| Jul 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | - | 620 |
| Jul 17, 2025 | 9.02 | 9.26 | 9.02 | 9.18 | - | 2.00% | 620 |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -0.17% | 1,105 |
| Jul 15, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | - | 2.33% | 1,105 |
| Jul 14, 2025 | 8.97 | 8.97 | 8.81 | 8.81 | - | -1.62% | 1,105 |
| Jul 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -1.32% | 100 |
| Jul 10, 2025 | 8.87 | 9.07 | 8.87 | 9.07 | - | 1.28% | 100 |
| Jul 9, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 0.06% | - |
| Jul 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -1.00% | 200 |
| Jul 7, 2025 | 8.96 | 9.04 | 8.96 | 9.04 | - | 0.06% | 200 |
| Jul 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | -0.33% | 10 |
| Jul 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | - | -0.55% | - |
| Jul 2, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | -1.57% | - |