Odfjell Drilling Ltd. (FRA:OD3)
Germany
· Delayed Price · Currency is EUR 7.50
+0.06 (0.81%)
Last updated: Dec 5, 2025, 11:02 AM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.61 | 7.61 | 7.44 | 7.44 | 7.44 | -2.36% | 50 |
| Dec 3, 2025 | 7.29 | 7.62 | 7.29 | 7.62 | 7.62 | 2.56% | 2,435 |
| Dec 2, 2025 | 7.33 | 7.43 | 7.20 | 7.43 | 7.43 | 0.95% | 5,800 |
| Dec 1, 2025 | 7.57 | 7.57 | 7.17 | 7.36 | 7.36 | -2.90% | 23,817 |
| Nov 28, 2025 | 7.15 | 7.58 | 7.15 | 7.58 | 7.58 | 9.06% | 2,750 |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.25% | - |
| Nov 26, 2025 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | 1.28% | 100 |
| Nov 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| Nov 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.58% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | - |
| Nov 20, 2025 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.71% | - |
| Nov 19, 2025 | 6.73 | 7.02 | 6.73 | 7.02 | 7.02 | 4.46% | 200 |
| Nov 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.38% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.37% | - |
| Nov 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% | - |
| Nov 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.69% | - |
| Nov 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% | - |
| Nov 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | 2.22% | - |
| Nov 10, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.60 | 2.73% | - |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | -1.64% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | 0.75% | - |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | -1.63% | - |
| Nov 4, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | -2.31% | - |
| Nov 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | -0.14% | - |
| Oct 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.76 | -0.86% | - |
| Oct 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.82 | 1.01% | - |
| Oct 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | - | - |
| Oct 28, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.75 | 0.87% | 500 |
| Oct 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.69 | -0.87% | - |
| Oct 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | -1.42% | - |
| Oct 23, 2025 | 6.66 | 7.02 | 6.66 | 7.02 | 6.84 | 9.18% | 500 |
| Oct 22, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.27 | -1.23% | - |
| Oct 21, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.35 | 2.20% | - |
| Oct 20, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.21 | -0.31% | - |
| Oct 17, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | -1.99% | - |
| Oct 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.36 | 0.31% | - |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 0.46% | - |
| Oct 14, 2025 | 6.56 | 6.56 | 6.47 | 6.47 | 6.31 | -1.67% | 1,000 |
| Oct 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | -3.09% | - |
| Oct 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.62 | -2.16% | - |
| Oct 9, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.77 | 0.87% | - |
| Oct 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.71 | 0.73% | - |
| Oct 7, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.66 | 2.86% | - |
| Oct 6, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.47 | -0.30% | - |
| Oct 3, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.49 | 0.15% | - |
| Oct 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | 1.99% | - |
| Oct 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.36 | -2.40% | - |
| Sep 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.51 | -1.91% | - |
| Sep 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.64 | 1.34% | - |
| Sep 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | -0.44% | - |
| Sep 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.58 | - | - |
| Sep 24, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.58 | 3.05% | 10 |
| Sep 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | -1.36% | - |
| Sep 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.47 | -1.92% | - |
| Sep 19, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.60 | 0.74% | - |
| Sep 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | 0.75% | - |
| Sep 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.50 | 0.30% | - |
| Sep 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | -0.60% | - |
| Sep 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.52 | -0.74% | - |
| Sep 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.57 | 0.15% | - |
| Sep 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.56 | 1.05% | - |
| Sep 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.49 | 1.83% | - |
| Sep 9, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.38 | -1.36% | - |
| Sep 8, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.46 | - | - |
| Sep 5, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.46 | -0.15% | - |
| Sep 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.47 | -0.75% | - |
| Sep 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.52 | -2.90% | - |
| Sep 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.57 | 1.47% | - |
| Sep 1, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.47 | 1.04% | - |
| Aug 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.41 | -1.03% | - |
| Aug 28, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.47 | -1.45% | - |
| Aug 27, 2025 | 6.68 | 6.89 | 6.68 | 6.89 | 6.57 | 2.99% | 900 |
| Aug 26, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.38 | -1.47% | - |
| Aug 25, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.47 | 1.65% | - |
| Aug 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.37 | 3.09% | - |
| Aug 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.18 | -1.82% | - |
| Aug 20, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.29 | 10.00% | 10 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | 1.01% | - |
| Aug 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.66 | -2.46% | - |
| Aug 15, 2025 | 5.88 | 6.09 | 5.88 | 6.09 | 5.80 | 3.57% | 1,000 |
| Aug 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.60 | -1.18% | - |
| Aug 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.67 | 0.34% | - |
| Aug 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.65 | -1.00% | - |
| Aug 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.71 | -0.83% | - |
| Aug 8, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.76 | -1.15% | - |
| Aug 7, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.82 | - | - |
| Aug 6, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.82 | 1.50% | - |
| Aug 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.74 | -3.68% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.96 | 0.81% | 40 |
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | -1.12% | - |
| Jul 31, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 5.98 | -0.95% | - |
| Jul 30, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.03 | 3.26% | - |
| Jul 29, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.84 | -1.76% | - |
| Jul 28, 2025 | 6.03 | 6.24 | 6.00 | 6.24 | 5.95 | 2.63% | 1,800 |
| Jul 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.80 | -0.65% | - |
| Jul 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.83 | 0.49% | - |
| Jul 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.80 | 2.35% | - |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.67 | -0.34% | - |
| Jul 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.69 | 1.36% | - |
| Jul 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.61 | -0.84% | - |