Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 11.21
+0.07 (0.63%)
Last updated: Feb 20, 2026, 8:08 AM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |