Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 10.58
+0.16 (1.54%)
At close: Mar 27, 2026
FRA:OKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.54% | - |
| Mar 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.34% | - |
| Mar 25, 2026 | 10.33 | 10.67 | 10.33 | 10.67 | 10.67 | 6.38% | 150 |
| Mar 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.47% | - |
| Mar 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.58% | - |
| Mar 20, 2026 | 10.56 | 10.56 | 10.45 | 10.45 | 10.45 | -1.79% | 502 |
| Mar 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Mar 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% | - |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% | - |
| Mar 16, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.40% | - |
| Mar 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% | - |
| Mar 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% | - |
| Mar 11, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -6.09% | - |
| Mar 10, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.73% | - |
| Mar 9, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.72% | - |
| Mar 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | - |
| Mar 5, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% | - |
| Mar 4, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -3.17% | - |
| Mar 3, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% | - |
| Mar 2, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.17% | - |
| Feb 27, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Feb 26, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.78% | - |
| Feb 25, 2026 | 11.48 | 11.52 | 11.48 | 11.52 | 11.52 | 0.70% | 1,000 |
| Feb 24, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.78% | - |
| Feb 23, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.85% | - |
| Feb 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% | - |
| Feb 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% | - |
| Feb 18, 2026 | 11.38 | 11.38 | 11.17 | 11.17 | 11.17 | -1.33% | 650 |
| Feb 17, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | - |
| Feb 16, 2026 | 11.42 | 11.42 | 11.33 | 11.33 | 11.33 | 0.53% | 30 |
| Feb 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.23% | - |
| Feb 12, 2026 | 10.90 | 11.41 | 10.90 | 11.41 | 11.41 | 5.94% | 1,040 |
| Feb 11, 2026 | 10.59 | 10.77 | 10.59 | 10.77 | 10.77 | 1.80% | 60 |
| Feb 10, 2026 | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | 0.28% | 4 |
| Feb 9, 2026 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | 3.13% | 573 |
| Feb 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% | - |
| Feb 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% | - |
| Feb 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Feb 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.35% | - |
| Feb 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.68% | 881 |
| 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 | - | - |