Orkla ASA (FRA:OKL0)
Germany · Delayed Price · Currency is EUR 9.50
+0.05 (0.53%)
Last updated: Jan 29, 2026, 8:16 AM CET
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Jan 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jan 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jan 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jan 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -8.42% | - |
| Jan 20, 2026 | 9.25 | 10.10 | 9.25 | 10.10 | 10.10 | 9.78% | 10 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jan 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jan 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Jan 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jan 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jan 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -7.54% | - |
| Jan 2, 2026 | 9.20 | 9.95 | 9.15 | 9.95 | 9.95 | 8.74% | 2 |
| Dec 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Dec 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Dec 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Dec 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Dec 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Dec 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Dec 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Dec 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Dec 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Dec 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Dec 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Dec 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| 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% | - |