Odfjell SE (FRA:O7F)
Germany
· Delayed Price · Currency is EUR 10.84
+0.14 (1.31%)
Last updated: Dec 4, 2025, 8:07 AM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.31% | - |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.21% | - |
| Dec 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.12% | - |
| Nov 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | - |
| Nov 26, 2025 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 0.19% | 50 |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Nov 24, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Nov 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.44% | - |
| Nov 20, 2025 | 10.74 | 11.04 | 10.74 | 11.04 | 11.04 | 6.56% | 150 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.15% | - |
| Nov 18, 2025 | 10.58 | 10.58 | 10.48 | 10.48 | 10.48 | -0.38% | 90 |
| Nov 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| Nov 14, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% | - |
| Nov 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% | - |
| Nov 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% | - |
| Nov 11, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | - | 63 |
| Nov 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.37% | - |
| Nov 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.20% | - |
| Nov 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.13% | 50 |
| Nov 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.54% | - |
| Oct 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.71% | - |
| Oct 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.70% | - |
| Oct 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | - |
| Oct 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.25% | - |
| Oct 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% | - |
| Oct 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% | - |
| Oct 21, 2025 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | -0.31% | 102 |
| Oct 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.03% | - |
| Oct 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Oct 16, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% | - |
| Oct 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.54% | - |
| Oct 14, 2025 | 9.64 | 9.77 | 9.64 | 9.77 | 9.77 | 1.35% | 200 |
| Oct 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.02% | - |
| Oct 10, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.61% | 50 |
| Oct 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Oct 8, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -3.70% | 1,000 |
| Oct 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | - |
| Oct 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.97% | - |
| Oct 3, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.82% | - |
| Oct 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | - |
| Oct 1, 2025 | 10.54 | 10.80 | 10.54 | 10.80 | 10.80 | 3.65% | 100 |
| Sep 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.07% | - |
| Sep 29, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | - |
| Sep 26, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.85% | - |
| Sep 25, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% | - |
| Sep 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Sep 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.81% | - |
| Sep 22, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.98% | - |
| Sep 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.42% | - |
| Sep 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.93% | - |
| Sep 17, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.18% | - |
| Sep 16, 2025 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | 7.92% | 10 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.70% | - |
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.88% | - |
| Sep 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Sep 9, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.12% | - |
| Sep 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.88% | - |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | - |
| Sep 4, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% | - |
| Sep 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | - |
| Sep 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.29% | 20 |
| Sep 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.12% | 20 |
| Aug 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.59% | - |
| Aug 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% | - |
| Aug 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% | - |
| Aug 26, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.17% | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.13% | - |
| Aug 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 9.90 | -0.39% | - |
| Aug 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.94 | 3.19% | - |
| Aug 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.63 | 1.41% | - |
| Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.50 | 1.23% | - |
| Aug 18, 2025 | 10.04 | 10.04 | 9.78 | 9.78 | 9.38 | -4.49% | 510 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 9.82 | -3.40% | - |
| Aug 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.17 | 2.32% | - |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.94 | 1.17% | - |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 9.82 | -2.66% | - |
| Aug 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.09 | - | - |
| Aug 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.09 | -5.40% | - |
| Aug 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.67 | 2.39% | - |
| Aug 6, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.42 | -0.55% | - |
| Aug 5, 2025 | 10.74 | 10.92 | 10.74 | 10.92 | 10.48 | 4.00% | 2 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | -0.38% | - |
| Aug 1, 2025 | 10.76 | 10.76 | 10.54 | 10.54 | 10.11 | -2.77% | 10 |
| Jul 31, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.40 | 2.46% | - |
| Jul 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.15 | 0.38% | - |
| Jul 29, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.11 | 2.33% | - |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.88 | -1.15% | - |
| Jul 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.00 | -1.33% | - |
| Jul 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.13 | 2.92% | - |
| Jul 23, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 9.84 | 3.74% | 7 |
| Jul 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.49 | -2.08% | - |
| Jul 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.69 | 1.30% | - |
| Jul 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.57 | -2.06% | - |