Orkla ASA (FRA:OKL0)
Germany · Delayed Price · Currency is EUR 8.80
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:12 AM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Nov 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Nov 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Nov 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Oct 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Oct 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Oct 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Oct 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Oct 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Oct 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Oct 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Oct 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Oct 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Sep 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Sep 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Sep 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Sep 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |