Olam Group Limited (FRA:K25)
Germany
· Delayed Price · Currency is EUR 0.615
0.00 (0.00%)
At close: Dec 5, 2025
Olam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 15,000 |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Dec 1, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 20,700 |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Nov 21, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | -2.31% | 3,000 |
| Nov 20, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 7.44% | 5,000 |
| Nov 19, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.54% | 2,875 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Nov 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 5,233 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.38% | - |
| Nov 3, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 91 |
| Oct 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 30, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Oct 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.70% | - |
| Oct 24, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 8.66% | 9,100 |
| Oct 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.42% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.52% | - |
| Oct 20, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 7.26% | 6,093 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 5,000 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | - |
| Oct 15, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 3,500 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Oct 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -11.43% | 5,000 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 500 |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.63% | 849 |
| Sep 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.09% | 1,275 |
| Sep 8, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 1.44% | 2,140 |
| Sep 3, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 9.45% | 150 |
| Sep 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Aug 28, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -2.29% | - |
| Aug 27, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.50% | - |
| Aug 26, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 1,132 |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Aug 22, 2025 | 0.66 | 0.72 | 0.65 | 0.65 | 0.65 | 0.78% | 19,900 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.73% | - |
| Aug 20, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -4.96% | - |
| Aug 18, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.69 | 5.22% | 5,133 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Aug 14, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | 1.50% | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -0.75% | - |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 0.75% | - |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | -1.48% | - |
| Aug 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 2.27% | - |
| Aug 7, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.65 | -2.22% | - |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 0.75% | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | 1.50% | - |
| Jul 31, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | -0.75% | - |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Jul 29, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | -2.17% | - |
| Jul 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Jul 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -2.13% | - |
| Jul 24, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.69 | 4.44% | 9,000 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 2.27% | - |
| Jul 22, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.65 | -0.75% | - |
| Jul 21, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.65 | 0.76% | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 2.33% | - |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -2.27% | - |
| Jul 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 3.13% | - |
| Jul 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | - |
| Jul 14, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | 1.59% | - |
| Jul 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Jul 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | - |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -8.09% | - |
| Jul 7, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.67 | 7.94% | 2,253 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -1.56% | - |
| Jul 3, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | 0.79% | - |
| Jul 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 2.42% | - |
| Jul 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -5.34% | - |
| Jun 30, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.64 | 9.17% | 128 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.59 | -1.64% | 6,095 |
| Jun 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -1.61% | 250 |