Orkla ASA (FRA:OKL0)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:OKL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | - |
| Jun 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jun 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | - |
| May 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| May 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -8.82% | - |
| May 27, 2026 | 9.30 | 10.20 | 9.30 | 10.20 | 10.20 | 6.81% | 1 |
| May 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| May 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| May 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| May 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| May 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | - |
| May 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| May 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| May 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| May 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| May 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| May 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| May 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| May 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Apr 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Apr 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.05% | - |
| Apr 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.61 | -5.66% | - |
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | 0.95% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.10 | -7.08% | - |
| Apr 21, 2026 | 10.60 | 11.30 | 10.60 | 11.30 | 10.86 | 7.62% | 2 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.10 | -1.87% | - |
| Apr 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.29 | - | - |
| Apr 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.29 | 0.94% | - |
| Apr 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - | - |
| Apr 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | 1.92% | - |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.00 | -2.80% | - |
| Apr 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.29 | 1.90% | - |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.10 | -3.67% | - |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.48 | 2.83% | - |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | 0.95% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.10 | -0.94% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | 1.92% | - |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.00 | 1.96% | - |
| Mar 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.81 | -0.97% | - |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.90 | 1.98% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.71 | - | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.71 | - | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.71 | -5.61% | - |
| Mar 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.29 | -1.83% | 1 |