Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 9.71
+0.24 (2.53%)
Last updated: Jul 17, 2026, 11:19 AM CET
FRA:OKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.46 | 9.74 | 9.46 | 9.71 | 9.71 | 2.53% | 498 |
| Jul 16, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.16% | - |
| Jul 15, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.37% | - |
| Jul 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.37% | - |
| Jul 13, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.27% | - |
| Jul 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.05% | - |
| Jul 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.38% | - |
| Jul 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.90% | - |
| Jul 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% | - |
| Jul 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Jul 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.40% | - |
| Jul 2, 2026 | 9.28 | 9.65 | 9.28 | 9.65 | 9.65 | 5.93% | 175 |
| Jul 1, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.83% | - |
| Jun 30, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% | - |
| Jun 29, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.18% | - |
| Jun 26, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 1.29% | 500 |
| Jun 25, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.59% | - |
| Jun 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.11% | - |
| Jun 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.17% | - |
| Jun 22, 2026 | 8.89 | 8.97 | 8.89 | 8.96 | 8.96 | 0.90% | 1,113 |
| Jun 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.72% | - |
| Jun 18, 2026 | 8.99 | 9.03 | 8.99 | 9.03 | 9.03 | 0.11% | 35 |
| Jun 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Jun 16, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | -1.80% | 100 |
| Jun 15, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.71% | - |
| Jun 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.38% | - |
| Jun 11, 2026 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 2.24% | 1,000 |
| Jun 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.08% | - |
| Jun 9, 2026 | 8.88 | 9.13 | 8.88 | 9.13 | 9.13 | 4.46% | 400 |
| Jun 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.41% | - |
| Jun 5, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.05% | - |
| Jun 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.80% | - |
| Jun 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.17% | - |
| Jun 2, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.39% | - |
| Jun 1, 2026 | 8.98 | 9.02 | 8.98 | 9.00 | 9.00 | -2.55% | 581 |
| May 29, 2026 | 9.39 | 9.39 | 9.23 | 9.23 | 9.23 | -4.15% | 1,200 |
| May 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% | - |
| May 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.30% | 250 |
| May 26, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 1.35% | 250 |
| May 25, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.53% | - |
| May 22, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -1.01% | 184 |
| May 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.89% | - |
| May 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 1 |
| May 18, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 5.05% | 1 |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.62% | - |
| May 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | - |
| May 13, 2026 | 10.08 | 10.22 | 10.08 | 10.22 | 10.22 | 2.00% | 70 |
| May 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.28% | - |
| May 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% | - |