Odfjell SE (LON:0J78)
London · Delayed Price · Currency is GBP · Price in NOK 123.40
-0.80 (-0.64%)
At close: Dec 12, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 122.00 | 125.40 | 122.00 | 125.40 | 125.40 | 1.95% | 32 |
| Nov 24, 2025 | 124.80 | 124.80 | 123.00 | 123.00 | 123.00 | 0.16% | 1 |
| Nov 21, 2025 | 124.00 | 124.00 | 121.40 | 122.80 | 122.80 | -1.76% | 240 |
| Nov 20, 2025 | 121.60 | 125.00 | 121.60 | 125.00 | 125.00 | 1.96% | 771 |
| Nov 19, 2025 | 122.20 | 122.60 | 122.20 | 122.60 | 122.60 | 2.85% | 1 |
| Nov 18, 2025 | 122.00 | 122.00 | 119.20 | 119.20 | 119.20 | -2.77% | 22 |
| Nov 17, 2025 | 123.20 | 123.20 | 122.60 | 122.60 | 122.60 | 0.66% | 13 |
| Nov 14, 2025 | 120.40 | 121.80 | 120.40 | 121.80 | 121.80 | 1.84% | 1,378 |
| Nov 12, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.34% | 22 |
| Nov 11, 2025 | 121.00 | 121.00 | 119.20 | 119.20 | 119.20 | 0.68% | - |
| Nov 10, 2025 | 121.80 | 121.80 | 118.40 | 118.40 | 118.40 | 1.20% | - |
| Nov 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.17% | 397 |
| Nov 6, 2025 | 116.20 | 122.40 | 116.20 | 117.20 | 117.20 | 0.60% | 489 |
| Nov 5, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.10% | 9 |
| Nov 4, 2025 | 119.00 | 119.00 | 117.00 | 117.80 | 117.80 | - | 21 |
| Oct 30, 2025 | 117.00 | 118.80 | 117.00 | 117.80 | 117.80 | -2.00% | 554 |
| Oct 29, 2025 | 118.80 | 120.20 | 118.80 | 120.20 | 120.20 | 2.91% | 4 |
| Oct 28, 2025 | 117.20 | 117.20 | 116.80 | 116.80 | 116.80 | 3.00% | 90 |
| Oct 27, 2025 | 115.40 | 115.40 | 113.40 | 113.40 | 113.40 | 0.18% | 61 |
| Oct 24, 2025 | 114.60 | 114.60 | 113.20 | 113.20 | 113.20 | 0.71% | 1,605 |
| Oct 23, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 2.74% | 9 |
| Oct 22, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.62% | - |
| Oct 21, 2025 | 111.40 | 113.20 | 111.20 | 111.20 | 111.20 | 0.18% | 120 |
| Oct 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.07% | - |
| Oct 16, 2025 | 113.00 | 113.10 | 112.20 | 112.20 | 112.20 | 1.26% | 8,200 |
| Oct 15, 2025 | 110.00 | 110.80 | 110.00 | 110.80 | 110.80 | 1.09% | 4 |
| Oct 14, 2025 | 109.00 | 110.20 | 109.00 | 109.60 | 109.60 | -0.18% | 974 |
| 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 |