Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 9.06
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:09 AM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | - |
| Oct 22, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.12% | - |
| Oct 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.86% | - |
| Oct 20, 2025 | 8.94 | 9.13 | 8.94 | 9.13 | 9.13 | 2.35% | 2,190 |
| Oct 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.85% | - |
| Oct 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.17% | - |
| Oct 15, 2025 | 8.79 | 8.83 | 8.79 | 8.83 | 8.83 | 2.20% | 15 |
| Oct 14, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.26% | - |
| Oct 13, 2025 | 9.07 | 9.07 | 8.75 | 8.75 | 8.75 | 0.11% | 465 |
| Oct 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% | - |
| Oct 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.30% | - |
| Oct 8, 2025 | 8.71 | 8.83 | 8.71 | 8.83 | 8.83 | 1.26% | 556 |
| Oct 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.06% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.41% | - |
| Oct 2, 2025 | 8.93 | 8.93 | 8.88 | 8.88 | 8.88 | -1.00% | 350 |
| Oct 1, 2025 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 1.24% | 35 |
| Sep 30, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | -0.17% | 3,000 |
| Sep 29, 2025 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 0.91% | 3,500 |
| Sep 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% | - |
| Sep 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.40% | - |
| Sep 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.68% | - |
| Sep 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.67% | - |
| Sep 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.88% | - |
| Sep 19, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.98% | - |
| Sep 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.88% | - |
| Sep 17, 2025 | 9.27 | 9.33 | 9.27 | 9.33 | 9.33 | -2.10% | 1,100 |
| Sep 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.65% | - |
| Sep 15, 2025 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | -0.21% | 216 |
| Sep 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.78% | - |
| Sep 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.46% | - |
| Sep 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.41% | - |
| Sep 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% | - |
| Sep 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | - |
| Sep 5, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 1.06% | 345 |
| Sep 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.37% | - |
| Sep 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% | - |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% | - |
| Sep 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.63% | - |
| Aug 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.14% | - |
| Aug 27, 2025 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | -0.88% | 825 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.78% | 200 |
| Aug 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.26% | - |
| Aug 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% | - |
| Aug 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% | - |
| Aug 20, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.37% | 500 |
| Aug 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.38% | - |
| Aug 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.02% | 2,125 |
| Aug 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.70% | - |