Orkla ASA (FRA:OKL)
Germany · Delayed Price · Currency is EUR 9.29
+0.25 (2.82%)
At close: Oct 23, 2026
FRA:OKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.18 | 9.29 | 9.18 | 9.29 | 9.29 | 2.82% | 20 |
| Oct 22, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.79% | - |
| Oct 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.02% | 70 |
| Oct 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.13% | - |
| Oct 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.73% | - |
| Oct 16, 2026 | 8.92 | 8.99 | 8.92 | 8.99 | 8.99 | 2.92% | 300 |
| Oct 15, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.69% | - |
| Oct 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.76% | - |
| Oct 13, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.06% | - |
| Oct 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | - |
| Oct 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.88% | - |
| Oct 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% | - |
| Oct 7, 2026 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 1.67% | 100 |
| Oct 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.83% | - |
| Oct 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.18% | 470 |
| Oct 2, 2026 | 8.32 | 8.46 | 8.32 | 8.46 | 8.46 | 0.42% | 320 |
| Oct 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% | - |
| Sep 30, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% | - |
| Sep 29, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | -1.80% | 227 |
| Sep 28, 2026 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | -0.58% | 10 |
| Sep 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% | 50 |
| Sep 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.35% | - |
| Sep 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.06% | - |
| Sep 22, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.67% | - |
| Sep 21, 2026 | 8.46 | 8.67 | 8.34 | 8.67 | 8.67 | 3.83% | 1,242 |
| Sep 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% | - |
| Sep 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.42% | - |
| Sep 16, 2026 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | -0.12% | 1,000 |
| Sep 15, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.83% | 500 |
| Sep 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% | - |
| Sep 11, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.65% | 20 |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.34% | - |
| Sep 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.88% | - |
| Sep 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.82% | - |
| Sep 7, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.82% | - |
| Sep 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.34% | - |
| Sep 3, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 40 |
| Sep 2, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -0.11% | 100 |
| Sep 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% | - |
| Aug 31, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% | - |
| Aug 28, 2026 | 8.60 | 8.72 | 8.60 | 8.72 | 8.72 | -1.08% | 1,000 |
| Aug 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.01% | - |
| Aug 26, 2026 | 8.75 | 8.91 | 8.75 | 8.91 | 8.91 | 0.51% | 575 |
| 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 |