Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 128.80
+1.40 (1.10%)
At close: Feb 11, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 126.80 | 128.80 | 126.00 | 128.80 | 128.80 | 1.10% | 2 |
| Feb 10, 2026 | 127.00 | 127.40 | 126.60 | 127.40 | 127.40 | 1.35% | 156 |
| Feb 9, 2026 | 127.00 | 127.20 | 125.20 | 125.70 | 125.70 | 1.37% | 492 |
| Feb 6, 2026 | 124.40 | 124.80 | 123.60 | 124.00 | 124.00 | -0.32% | 657 |
| Feb 5, 2026 | 125.00 | 125.00 | 124.20 | 124.40 | 124.40 | -0.48% | 3 |
| Feb 4, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -2.95% | 27 |
| Feb 3, 2026 | 127.90 | 129.00 | 127.90 | 128.80 | 128.80 | 0.94% | 70 |
| Feb 2, 2026 | 131.20 | 131.20 | 127.60 | 127.60 | 127.60 | -2.15% | 7,283 |
| Jan 30, 2026 | 127.40 | 130.60 | 125.40 | 130.40 | 130.40 | 2.68% | 784 |
| Jan 29, 2026 | 128.20 | 130.00 | 127.00 | 127.00 | 127.00 | -2.16% | 7 |
| Jan 28, 2026 | 131.60 | 131.60 | 127.40 | 129.80 | 129.80 | -1.44% | 211 |
| Jan 27, 2026 | 132.00 | 132.20 | 131.70 | 131.70 | 131.70 | 0.53% | 1,017 |
| Jan 26, 2026 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 2.34% | 1,672 |
| Jan 23, 2026 | 129.40 | 129.40 | 128.00 | 128.00 | 128.00 | -0.78% | 1 |
| Jan 22, 2026 | 129.60 | 129.60 | 129.00 | 129.00 | 129.00 | 1.57% | 1 |
| Jan 21, 2026 | 127.00 | 127.00 | 126.80 | 127.00 | 127.00 | - | 701 |
| Jan 20, 2026 | 125.20 | 127.00 | 125.20 | 127.00 | 127.00 | 0.32% | 40 |
| Jan 19, 2026 | 132.40 | 132.40 | 126.60 | 126.60 | 126.60 | -3.21% | 270 |
| Jan 16, 2026 | 130.20 | 132.20 | 130.20 | 130.80 | 130.80 | 0.31% | 2 |
| Jan 15, 2026 | 133.80 | 133.80 | 129.90 | 130.40 | 130.40 | -2.10% | 8,303 |
| Jan 14, 2026 | 134.80 | 134.80 | 131.90 | 133.20 | 133.20 | -0.89% | 4,006 |
| Jan 13, 2026 | 132.40 | 134.40 | 132.40 | 134.40 | 134.40 | 4.02% | 5 |
| Jan 12, 2026 | 129.80 | 129.80 | 128.40 | 129.20 | 129.20 | -0.62% | 14 |
| Jan 9, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 0.31% | 458 |
| Jan 8, 2026 | 129.00 | 130.00 | 128.00 | 129.60 | 129.60 | 2.21% | 206 |
| Jan 7, 2026 | 123.40 | 126.80 | 123.40 | 126.80 | 126.80 | 2.76% | 168 |
| Jan 6, 2026 | 123.80 | 123.80 | 122.60 | 123.40 | 123.40 | 1.82% | 259 |
| Jan 5, 2026 | 121.60 | 121.60 | 121.20 | 121.20 | 121.20 | -1.46% | 39 |
| Jan 2, 2026 | 121.60 | 123.00 | 121.60 | 123.00 | 123.00 | 1.32% | 13 |
| Dec 30, 2025 | 121.60 | 122.80 | 120.60 | 121.40 | 121.40 | -0.16% | 7,625 |
| Dec 29, 2025 | 120.00 | 122.00 | 120.00 | 121.60 | 121.60 | 2.18% | 2 |
| Dec 23, 2025 | 118.20 | 119.00 | 118.20 | 119.00 | 119.00 | -0.17% | 1 |
| Dec 22, 2025 | 119.60 | 119.60 | 119.20 | 119.20 | 119.20 | 0.51% | 5 |
| Dec 19, 2025 | 118.60 | 118.60 | 118.20 | 118.60 | 118.60 | -2.63% | 2,730 |
| Dec 17, 2025 | 120.00 | 121.80 | 119.00 | 121.80 | 121.80 | 0.33% | 40 |
| Dec 16, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - | - |
| Dec 15, 2025 | 120.40 | 121.80 | 120.40 | 121.40 | 121.40 | -1.62% | 1 |
| Dec 12, 2025 | 125.20 | 125.20 | 123.40 | 123.40 | 123.40 | -0.64% | 78 |
| Dec 11, 2025 | 123.80 | 124.80 | 123.60 | 124.20 | 124.20 | -0.48% | 63 |
| Dec 10, 2025 | 124.60 | 124.80 | 124.60 | 124.80 | 124.80 | 1.13% | 777 |
| Dec 9, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -2.37% | 20 |
| Dec 8, 2025 | 124.80 | 126.80 | 124.80 | 126.40 | 126.40 | -0.16% | 17 |
| Dec 5, 2025 | 128.00 | 128.00 | 126.60 | 126.60 | 126.60 | 0.64% | 42 |
| Dec 4, 2025 | 125.60 | 125.80 | 124.80 | 125.80 | 125.80 | 0.64% | 11 |
| Dec 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.64% | - |
| Dec 2, 2025 | 123.00 | 125.80 | 123.00 | 125.80 | 125.80 | 0.48% | 3 |
| Dec 1, 2025 | 124.00 | 125.20 | 124.00 | 125.20 | 125.20 | 2.29% | 16 |
| Nov 28, 2025 | 123.40 | 123.40 | 122.40 | 122.40 | 122.40 | -0.81% | 4 |
| Nov 27, 2025 | 123.10 | 123.80 | 123.10 | 123.40 | 123.40 | -0.16% | 727 |
| Nov 26, 2025 | 125.20 | 125.20 | 123.40 | 123.60 | 123.60 | -1.44% | 5 |