Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 8.91
+0.04 (0.51%)
Last updated: Aug 26, 2026, 7:14 PM CET
FRA:OKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | -1.30% | - |
| Aug 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.77% | 625 |
| Aug 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.56% | - |
| Aug 20, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | -3.80% | 200 |
| Aug 19, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% | - |
| Aug 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.69% | - |
| Aug 17, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | -0.11% | 2 |
| Aug 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.80% | - |
| Aug 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.59% | - |
| Aug 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.83% | - |
| Aug 11, 2026 | 9.45 | 9.57 | 9.45 | 9.57 | 9.57 | 0.79% | 1,000 |
| Aug 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.66% | - |
| Aug 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.36% | 26 |
| Aug 6, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.74% | - |
| Aug 5, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.47% | - |
| Aug 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% | 178 |
| Aug 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | - |
| Jul 31, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.95% | - |
| Jul 30, 2026 | 9.53 | 9.73 | 9.53 | 9.73 | 9.73 | 2.69% | 2 |
| Jul 29, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.83% | - |
| Jul 28, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.43% | - |
| Jul 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.48% | - |
| Jul 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.33% | - |
| Jul 23, 2026 | 9.51 | 9.51 | 9.43 | 9.43 | 9.43 | -2.84% | 242 |
| Jul 22, 2026 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | 1.31% | 20 |
| Jul 21, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.57% | - |
| Jul 20, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.82% | - |
| 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 |