Odfjell SE (LON:0J77)
London · Delayed Price · Currency is GBP · Price in NOK 134.20
+0.80 (0.60%)
At close: Feb 11, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 129.00 | 129.00 | 125.80 | 126.00 | 126.00 | -6.11% | 12,422 |
| Feb 11, 2026 | 133.60 | 134.20 | 132.80 | 134.20 | 134.20 | 0.60% | 2,577 |
| Feb 10, 2026 | 134.80 | 134.80 | 132.20 | 133.40 | 133.40 | -0.15% | 975 |
| Feb 9, 2026 | 135.80 | 135.80 | 132.20 | 133.60 | 133.60 | 1.52% | 126 |
| Feb 6, 2026 | 130.60 | 131.60 | 129.80 | 131.60 | 131.60 | 0.77% | 567 |
| Feb 5, 2026 | 129.80 | 131.20 | 129.60 | 130.60 | 130.60 | -0.91% | 2,815 |
| Feb 4, 2026 | 137.80 | 137.80 | 129.20 | 131.80 | 131.80 | -3.51% | 9,000 |
| Feb 3, 2026 | 135.60 | 136.60 | 134.40 | 136.60 | 136.60 | 1.94% | 1,205 |
| Feb 2, 2026 | 135.00 | 135.60 | 133.40 | 134.00 | 134.00 | -1.76% | 5,013 |
| Jan 30, 2026 | 133.60 | 136.40 | 131.60 | 136.40 | 136.40 | 2.56% | 3,153 |
| Jan 29, 2026 | 136.00 | 136.60 | 133.00 | 133.00 | 133.00 | -1.92% | 7,388 |
| Jan 28, 2026 | 138.00 | 138.60 | 132.80 | 135.60 | 135.60 | -1.74% | 3,064 |
| Jan 27, 2026 | 138.00 | 138.00 | 137.60 | 138.00 | 138.00 | - | 1,420 |
| Jan 26, 2026 | 134.40 | 138.00 | 133.40 | 138.00 | 138.00 | 3.76% | 1,609 |
| Jan 23, 2026 | 131.20 | 133.00 | 131.20 | 133.00 | 133.00 | - | 607 |
| Jan 22, 2026 | 134.60 | 134.80 | 133.00 | 133.00 | 133.00 | 0.61% | 4,535 |
| Jan 21, 2026 | 132.80 | 133.00 | 132.20 | 132.20 | 132.20 | 0.23% | 330 |
| Jan 20, 2026 | 128.80 | 131.90 | 128.80 | 131.90 | 131.90 | 0.69% | 171 |
| Jan 19, 2026 | 132.80 | 132.80 | 130.20 | 131.00 | 131.00 | -2.96% | 4,530 |
| Jan 16, 2026 | 134.20 | 137.20 | 134.20 | 135.00 | 135.00 | - | 1,626 |
| Jan 15, 2026 | 139.40 | 139.40 | 134.60 | 135.00 | 135.00 | -2.46% | 1,380 |
| Jan 14, 2026 | 140.20 | 140.20 | 137.60 | 138.40 | 138.40 | -1.00% | 1,941 |
| Jan 13, 2026 | 137.00 | 139.80 | 137.00 | 139.80 | 139.80 | 3.25% | 6,982 |
| Jan 12, 2026 | 134.10 | 135.40 | 133.60 | 135.40 | 135.40 | 0.45% | 1,231 |
| Jan 9, 2026 | 136.30 | 136.60 | 134.60 | 134.80 | 134.80 | 0.30% | 11,680 |
| Jan 8, 2026 | 133.80 | 134.60 | 133.80 | 134.40 | 134.40 | 2.13% | 1,095 |
| Jan 7, 2026 | 128.10 | 131.60 | 128.00 | 131.60 | 131.60 | 2.81% | 861 |
| Jan 6, 2026 | 128.40 | 128.40 | 127.60 | 128.00 | 128.00 | 0.55% | 618 |
| Jan 5, 2026 | 129.30 | 129.30 | 126.20 | 127.30 | 127.30 | -0.08% | 998 |
| Jan 2, 2026 | 126.20 | 127.80 | 126.20 | 127.40 | 127.40 | 0.79% | 2,868 |
| Dec 30, 2025 | 126.40 | 127.40 | 126.40 | 126.40 | 126.40 | 0.32% | 86 |
| Dec 29, 2025 | 126.20 | 126.20 | 124.80 | 126.00 | 126.00 | 1.94% | 771 |
| Dec 23, 2025 | 122.40 | 123.60 | 121.80 | 123.60 | 123.60 | 0.82% | 340 |
| Dec 22, 2025 | 123.80 | 124.10 | 122.60 | 122.60 | 122.60 | -0.81% | 653 |
| Dec 19, 2025 | 122.00 | 123.80 | 121.30 | 123.60 | 123.60 | -1.44% | 1,388 |
| Dec 17, 2025 | 123.80 | 125.80 | 123.80 | 125.40 | 125.40 | 0.56% | 3 |
| Dec 16, 2025 | 125.20 | 125.20 | 123.80 | 124.70 | 124.70 | -0.40% | 1,688 |
| Dec 15, 2025 | 127.00 | 127.00 | 125.20 | 125.20 | 125.20 | -1.42% | 173 |
| Dec 12, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.94% | 4,487 |
| Dec 11, 2025 | 127.80 | 128.80 | 127.40 | 128.20 | 128.20 | 0.31% | 764 |
| Dec 10, 2025 | 127.60 | 128.80 | 127.60 | 127.80 | 127.80 | 0.02% | 1,354 |
| Dec 9, 2025 | 128.70 | 128.70 | 127.60 | 127.78 | 127.78 | -2.01% | 5,887 |
| Dec 8, 2025 | 128.40 | 130.60 | 128.40 | 130.40 | 130.40 | 1.72% | 6,205 |
| Dec 5, 2025 | 130.00 | 130.00 | 128.20 | 128.20 | 128.20 | -0.93% | 124 |
| Dec 4, 2025 | 128.00 | 129.50 | 128.00 | 129.40 | 129.40 | 0.31% | 712 |
| Dec 3, 2025 | 129.40 | 129.40 | 129.00 | 129.00 | 129.00 | 1.74% | 117 |
| Dec 2, 2025 | 129.40 | 129.80 | 126.60 | 126.80 | 126.80 | -1.40% | 532 |
| Dec 1, 2025 | 129.40 | 129.40 | 128.20 | 128.60 | 128.60 | 0.31% | 143 |
| Nov 28, 2025 | 126.70 | 128.20 | 126.40 | 128.20 | 128.20 | 1.26% | 881 |
| Nov 27, 2025 | 127.20 | 127.40 | 126.40 | 126.60 | 126.60 | -0.16% | 164 |