Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 109.80
-1.00 (-0.90%)
At close: Oct 13, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 110.40 | 110.40 | 108.00 | 109.80 | 109.80 | -0.90% | 432 |
| Oct 10, 2025 | 112.20 | 112.20 | 110.80 | 110.80 | 110.80 | -2.12% | 7 |
| Oct 9, 2025 | 115.20 | 115.20 | 113.20 | 113.20 | 113.20 | 0.89% | 508 |
| Oct 8, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.53% | 9 |
| Oct 7, 2025 | 112.40 | 112.80 | 112.40 | 112.80 | 112.80 | -2.25% | 95 |
| Oct 6, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.54% | 30 |
| Oct 3, 2025 | 118.20 | 118.20 | 117.20 | 117.20 | 117.20 | -2.17% | 25 |
| Oct 2, 2025 | 120.40 | 120.40 | 119.60 | 119.80 | 119.80 | -1.56% | 4,577 |
| Oct 1, 2025 | 121.20 | 121.70 | 121.20 | 121.70 | 121.70 | 1.42% | 17 |
| Sep 30, 2025 | 119.00 | 120.60 | 119.00 | 120.00 | 120.00 | 0.33% | 724 |
| Sep 26, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -2.29% | 11 |
| Sep 25, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | 31 |
| Sep 23, 2025 | 124.00 | 124.00 | 122.40 | 122.40 | 122.40 | -2.70% | 93 |
| Sep 22, 2025 | 125.40 | 125.80 | 125.40 | 125.80 | 125.80 | -1.87% | 486 |
| Sep 19, 2025 | 129.40 | 129.40 | 128.00 | 128.20 | 128.20 | -1.16% | 806 |
| Sep 18, 2025 | 128.40 | 132.00 | 128.40 | 129.70 | 129.70 | 1.65% | 2,000 |
| Sep 17, 2025 | 126.60 | 128.20 | 126.60 | 127.60 | 127.60 | 2.00% | 245 |
| Sep 16, 2025 | 123.40 | 125.20 | 123.40 | 125.10 | 125.10 | 2.21% | 286 |
| Sep 15, 2025 | 116.00 | 122.40 | 116.00 | 122.40 | 122.40 | 6.99% | 1,102 |
| Sep 12, 2025 | 113.20 | 114.40 | 113.20 | 114.40 | 114.40 | -0.35% | 467 |
| Sep 11, 2025 | 114.60 | 114.80 | 114.60 | 114.80 | 114.80 | 1.59% | 1 |
| Sep 10, 2025 | 115.60 | 115.60 | 113.00 | 113.00 | 113.00 | -1.91% | 201 |
| Sep 9, 2025 | 116.40 | 116.40 | 115.20 | 115.20 | 115.20 | -1.54% | 1 |
| Sep 8, 2025 | 115.40 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | 7 |
| Sep 5, 2025 | 116.40 | 116.40 | 114.00 | 114.00 | 114.00 | -2.40% | 8 |
| Sep 4, 2025 | 115.80 | 117.00 | 115.80 | 116.80 | 116.80 | 1.92% | 28 |
| Sep 3, 2025 | 114.98 | 115.80 | 114.60 | 114.60 | 114.60 | -1.38% | 23 |
| Sep 2, 2025 | 114.40 | 116.40 | 114.40 | 116.20 | 116.20 | 0.87% | 239 |
| Sep 1, 2025 | 114.40 | 115.60 | 114.40 | 115.20 | 115.20 | -1.37% | 49 |
| Aug 29, 2025 | 114.20 | 116.80 | 114.20 | 116.80 | 116.80 | 0.52% | 502 |
| Aug 28, 2025 | 116.30 | 116.30 | 115.80 | 116.20 | 116.20 | 3.57% | 11 |
| Aug 27, 2025 | 113.60 | 113.60 | 112.10 | 112.20 | 112.20 | -0.36% | 11 |
| Aug 26, 2025 | 113.20 | 115.40 | 111.60 | 112.60 | 112.60 | -3.60% | 155 |
| Aug 25, 2025 | 117.40 | 117.60 | 116.40 | 116.80 | 116.80 | -3.79% | 33 |
| Aug 21, 2025 | 122.20 | 122.60 | 121.40 | 121.40 | 116.47 | -0.33% | 680 |
| Aug 20, 2025 | 121.80 | 122.00 | 119.00 | 121.80 | 116.85 | 3.57% | 538 |
| Aug 19, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 112.82 | 0.34% | 89 |
| Aug 18, 2025 | 117.60 | 117.60 | 117.00 | 117.20 | 112.44 | -1.51% | 76 |
| Aug 15, 2025 | 119.60 | 119.60 | 118.20 | 119.00 | 114.17 | -5.10% | 94 |
| Aug 14, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 120.31 | - | - |
| Aug 13, 2025 | 122.40 | 125.40 | 122.40 | 125.40 | 120.31 | 5.11% | 466 |
| Aug 11, 2025 | 125.80 | 125.80 | 119.30 | 119.30 | 114.46 | -4.10% | 15 |
| Aug 8, 2025 | 123.20 | 124.80 | 123.00 | 124.40 | 119.35 | -1.11% | 2,942 |
| Aug 7, 2025 | 129.00 | 129.00 | 125.80 | 125.80 | 120.69 | -2.48% | 420 |
| Aug 6, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 123.76 | 2.22% | 16 |
| Aug 5, 2025 | 125.00 | 129.60 | 125.00 | 126.20 | 121.08 | 0.80% | 162 |
| Aug 4, 2025 | 122.50 | 126.40 | 122.50 | 125.20 | 120.12 | 2.12% | 45 |
| Aug 1, 2025 | 122.20 | 124.40 | 122.20 | 122.60 | 117.62 | -1.13% | 6,546 |
| Jul 31, 2025 | 122.60 | 124.20 | 122.60 | 124.00 | 118.96 | 0.98% | 9 |
| Jul 30, 2025 | 121.90 | 122.80 | 121.90 | 122.80 | 117.81 | 0.82% | 80 |