Odfjell SE (FRA:O7F1)
Germany
· Delayed Price · Currency is EUR 10.58
+0.16 (1.54%)
Dec 5, 2025, 8:03 AM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.54% | - |
| Dec 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.98% | - |
| Dec 3, 2025 | 10.36 | 10.74 | 10.36 | 10.74 | 10.74 | 1.70% | 700 |
| Dec 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.31% | - |
| Dec 1, 2025 | 10.48 | 10.70 | 10.48 | 10.70 | 10.70 | 3.08% | 130 |
| Nov 28, 2025 | 10.36 | 10.42 | 10.36 | 10.38 | 10.38 | -0.95% | 4,000 |
| Nov 27, 2025 | 10.24 | 10.48 | 10.20 | 10.48 | 10.48 | 0.96% | 680 |
| Nov 26, 2025 | 10.46 | 10.60 | 10.38 | 10.38 | 10.38 | 0.97% | 1,330 |
| Nov 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% | - |
| Nov 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Nov 20, 2025 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | 3.98% | 1,300 |
| Nov 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.90% | - |
| Nov 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.81% | - |
| Nov 17, 2025 | 10.30 | 10.66 | 10.30 | 10.66 | 10.66 | 3.70% | 420 |
| Nov 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | - |
| Nov 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | - |
| Nov 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.59% | - |
| Nov 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.79% | - |
| Nov 10, 2025 | 10.52 | 10.52 | 10.16 | 10.16 | 10.16 | 2.52% | 600 |
| Nov 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.11% | - |
| Oct 31, 2025 | 10.10 | 10.42 | 10.10 | 10.42 | 10.42 | 2.56% | 10 |
| Oct 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.91% | - |
| Oct 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Oct 28, 2025 | 9.74 | 9.97 | 9.74 | 9.97 | 9.97 | 3.00% | 1 |
| Oct 27, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.72% | - |
| Oct 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.07% | - |
| Oct 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% | - |
| Oct 22, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.16% | - |
| Oct 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% | - |
| Oct 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% | - |
| Oct 17, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.21% | 325 |
| Oct 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% | - |
| Oct 15, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% | - |
| Oct 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.81% | - |
| Oct 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% | - |
| Oct 10, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% | - |
| Oct 9, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% | - |
| Oct 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.31% | 535 |
| Oct 7, 2025 | 10.04 | 10.04 | 9.61 | 9.69 | 9.69 | -3.10% | 502 |
| Oct 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 100 |
| Oct 3, 2025 | 10.08 | 10.10 | 10.02 | 10.02 | 10.02 | -3.65% | 850 |
| Oct 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.16% | - |
| Oct 1, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Sep 30, 2025 | 10.12 | 10.34 | 10.12 | 10.34 | 10.34 | 0.78% | 30 |
| Sep 29, 2025 | 10.18 | 10.26 | 10.18 | 10.26 | 10.26 | - | 150 |
| Sep 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -3.02% | - |
| Sep 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% | - |
| Sep 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.15% | - |
| Sep 23, 2025 | 10.58 | 10.58 | 10.40 | 10.40 | 10.40 | -2.99% | 645 |
| Sep 22, 2025 | 10.78 | 10.78 | 10.72 | 10.72 | 10.72 | -3.07% | 380 |
| Sep 19, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.10% | 250 |
| Sep 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Sep 17, 2025 | 10.70 | 11.06 | 10.70 | 10.94 | 10.94 | 3.99% | 405 |
| Sep 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 7.02% | - |
| Sep 15, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.51% | - |
| Sep 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.62% | - |
| Sep 11, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.32% | - |
| Sep 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.28% | - |
| Sep 9, 2025 | 9.87 | 10.08 | 9.87 | 10.08 | 10.08 | 3.92% | 36 |
| Sep 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Sep 5, 2025 | 9.89 | 9.89 | 9.75 | 9.75 | 9.75 | -1.42% | 150 |
| Sep 4, 2025 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | 0.71% | 45 |
| Sep 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.03% | - |
| Sep 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.72% | - |
| Sep 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.75% | - |
| Aug 29, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.46% | - |
| Aug 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | - |
| Aug 27, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.25% | - |
| Aug 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.15% | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.56% | - |
| Aug 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.72 | - | - |
| Aug 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.72 | 2.94% | - |
| Aug 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.44 | 1.23% | - |
| Aug 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.33 | -2.01% | - |
| Aug 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.52 | -1.49% | 250 |
| Aug 15, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.66 | -3.08% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.97 | 2.77% | - |
| Aug 13, 2025 | 10.08 | 10.12 | 10.08 | 10.12 | 9.70 | 1.50% | 26 |
| Aug 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.56 | -3.58% | - |
| Aug 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 9.91 | -1.71% | - |
| Aug 8, 2025 | 10.32 | 10.52 | 10.32 | 10.52 | 10.09 | -2.41% | 395 |
| Aug 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.34 | 1.70% | 300 |
| Aug 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.16 | 0.95% | - |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | 2.34% | - |
| Aug 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.84 | - | - |
| Aug 1, 2025 | 10.48 | 10.48 | 10.26 | 10.26 | 9.84 | -1.91% | 1,800 |
| Jul 31, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.03 | 1.55% | - |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.88 | 1.18% | - |
| Jul 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 9.76 | -0.20% | - |
| Jul 28, 2025 | 10.02 | 10.20 | 10.02 | 10.20 | 9.78 | 0.99% | 1,000 |
| Jul 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.68 | -1.17% | - |
| Jul 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.80 | 2.71% | - |
| Jul 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.54 | 2.37% | - |
| Jul 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.32 | -2.61% | - |
| Jul 21, 2025 | 9.93 | 9.98 | 9.93 | 9.98 | 9.57 | 1.63% | 120 |