Odfjell Technology Ltd. (FRA:ND4)
Germany
· Delayed Price · Currency is EUR 4.670
+0.060 (1.30%)
At close: Dec 4, 2025
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.30% | - |
| Dec 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.64% | - |
| Dec 2, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.05% | - |
| Dec 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Nov 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.33% | - |
| Nov 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.65% | - |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% | - |
| Nov 25, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.71% | - |
| Nov 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.08% | - |
| Nov 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -6.08% | - |
| Nov 20, 2025 | 4.71 | 4.94 | 4.71 | 4.94 | 4.94 | 5.11% | 300 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | - |
| Nov 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.75% | - |
| Nov 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | - |
| Nov 14, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.57% | - |
| Nov 13, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | -0.93% | - |
| Nov 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.70 | -1.02% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -0.20% | - |
| Nov 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.76 | 1.45% | - |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | 1.58% | - |
| Nov 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | -0.73% | - |
| Nov 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | -0.83% | - |
| Nov 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | -2.13% | - |
| Nov 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 1.13% | - |
| Oct 31, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.74 | -0.41% | - |
| Oct 30, 2025 | 4.82 | 4.89 | 4.82 | 4.89 | 4.76 | 0.20% | - |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | 1.14% | - |
| Oct 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | -0.21% | - |
| Oct 27, 2025 | 4.91 | 4.91 | 4.84 | 4.84 | 4.70 | -1.12% | - |
| Oct 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.76 | 3.49% | - |
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.60 | 4.07% | - |
| Oct 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.42 | 0.33% | - |
| Oct 21, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.40 | -0.33% | - |
| Oct 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.42 | -1.84% | - |
| Oct 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.50 | -2.22% | - |
| Oct 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.60 | -0.94% | - |
| Oct 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 0.53% | - |
| Oct 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.62 | -2.36% | - |
| Oct 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73 | -2.70% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 1.42% | - |
| Oct 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.80 | 0.41% | - |
| Oct 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.78 | -2.58% | - |
| Oct 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.90 | 1.61% | - |
| Oct 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | -2.17% | - |
| Oct 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.93 | - | - |
| Oct 2, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 4.93 | -0.78% | - |
| Oct 1, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.97 | -1.54% | - |
| Sep 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.05 | -2.81% | - |
| Sep 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.19 | 2.30% | - |
| Sep 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 2.55% | - |
| Sep 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.95 | 0.20% | - |
| Sep 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.94 | 2.32% | - |
| Sep 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | 0.10% | - |
| Sep 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | -2.17% | - |
| Sep 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.93 | 1.00% | - |
| Sep 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.88 | 0.50% | - |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | -0.89% | - |
| Sep 16, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.90 | -0.59% | - |
| Sep 15, 2025 | 4.92 | 5.07 | 4.92 | 5.07 | 4.93 | 6.18% | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | -2.85% | - |
| Sep 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -0.30% | - |
| Sep 10, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.80 | -0.10% | - |
| Sep 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | -0.10% | - |
| Sep 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -1.20% | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 0.50% | - |
| Sep 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84 | 0.91% | - |
| Sep 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.80 | -0.30% | - |
| Sep 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 4.44% | - |
| Sep 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | -1.15% | - |
| Aug 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.66 | -3.33% | - |
| Aug 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.69 | 1.85% | - |
| Aug 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.61 | -0.31% | - |
| Aug 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | 4.27% | - |
| Aug 25, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.43 | 0.86% | - |
| Aug 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.40 | -1.80% | - |
| Aug 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.48 | -0.32% | - |
| Aug 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.49 | -2.17% | - |
| Aug 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.59 | 2.76% | - |
| Aug 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | 6.55% | - |
| Aug 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.19 | 1.61% | - |
| Aug 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.13 | -0.23% | - |
| Aug 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.14 | -0.68% | - |
| Aug 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.16 | 0.69% | - |
| Aug 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.14 | -1.69% | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.21 | -2.31% | - |
| Aug 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.31 | 3.18% | - |
| Aug 6, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.17 | -1.12% | - |
| Aug 5, 2025 | 4.18 | 4.46 | 4.18 | 4.46 | 4.22 | 6.96% | 2,000 |
| Aug 4, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 3.95 | 0.73% | - |
| Aug 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.92 | -0.24% | - |
| Jul 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.93 | -0.36% | - |
| Jul 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - | - |
| Jul 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | 0.36% | - |
| Jul 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.93 | - | - |
| Jul 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3.93 | -2.47% | - |
| Jul 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.03 | 0.47% | - |
| Jul 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.01 | -0.12% | - |
| Jul 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.01 | -0.47% | - |
| Jul 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | 2.04% | - |
| Jul 18, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 3.95 | 1.83% | - |