Orkla ASA (FRA:OKL)
Germany
· Delayed Price · Currency is EUR 9.18
+0.11 (1.21%)
At close: Dec 5, 2025
Orkla ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.07 | 9.18 | 9.07 | 9.18 | 9.18 | 1.21% | 600 |
| Dec 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | - |
| Dec 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.27% | - |
| Dec 2, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.16% | - |
| Dec 1, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.05% | - |
| Nov 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.44% | - |
| Nov 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.92% | - |
| Nov 26, 2025 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 1.21% | 500 |
| Nov 25, 2025 | 8.99 | 9.11 | 8.99 | 9.11 | 9.11 | 2.30% | 100 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.77% | - |
| Nov 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.26% | - |
| Nov 20, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.62% | - |
| Nov 19, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.40% | - |
| Nov 18, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.16% | - |
| Nov 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 5.73% | - |
| Nov 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.62% | - |
| Nov 13, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.15% | - |
| Nov 12, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.40% | - |
| Nov 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | - |
| Nov 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% | - |
| Nov 7, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.32% | - |
| Nov 6, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -0.68% | 230 |
| Nov 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% | - |
| Nov 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% | - |
| Nov 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% | - |
| Oct 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.74% | - |
| Oct 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.11% | - |
| Oct 29, 2025 | 9.03 | 9.03 | 9.00 | 9.03 | 9.03 | - | 700 |
| Oct 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.04% | - |
| Oct 27, 2025 | 9.07 | 9.12 | 9.07 | 9.12 | 9.12 | 0.61% | 50 |
| Oct 24, 2025 | 9.08 | 9.08 | 9.07 | 9.07 | 9.07 | 0.06% | 30 |
| Oct 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Oct 22, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.12% | - |
| Oct 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.86% | - |
| Oct 20, 2025 | 8.94 | 9.13 | 8.94 | 9.13 | 9.13 | 2.35% | 2,190 |
| Oct 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.85% | - |
| Oct 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.17% | - |
| Oct 15, 2025 | 8.79 | 8.83 | 8.79 | 8.83 | 8.83 | 2.20% | 15 |
| Oct 14, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.26% | - |
| Oct 13, 2025 | 9.07 | 9.07 | 8.75 | 8.75 | 8.75 | 0.11% | 465 |
| Oct 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% | - |
| Oct 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.30% | - |
| Oct 8, 2025 | 8.71 | 8.83 | 8.71 | 8.83 | 8.83 | 1.26% | 556 |
| Oct 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.06% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.41% | - |
| Oct 2, 2025 | 8.93 | 8.93 | 8.88 | 8.88 | 8.88 | -1.00% | 350 |
| Oct 1, 2025 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 1.24% | 35 |
| Sep 30, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | -0.17% | 3,000 |
| Sep 29, 2025 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 0.91% | 3,500 |
| Sep 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% | - |
| Sep 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.40% | - |
| Sep 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.68% | - |
| Sep 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.67% | - |
| Sep 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.88% | - |
| Sep 19, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.98% | - |
| Sep 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.88% | - |
| Sep 17, 2025 | 9.27 | 9.33 | 9.27 | 9.33 | 9.33 | -2.10% | 1,100 |
| Sep 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.65% | - |
| Sep 15, 2025 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | -0.21% | 216 |
| Sep 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.78% | - |
| Sep 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.46% | - |
| Sep 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.41% | - |
| Sep 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% | - |
| Sep 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | - |
| Sep 5, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 1.06% | 345 |
| Sep 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.37% | - |
| Sep 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% | - |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% | - |
| Sep 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.63% | - |
| Aug 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.14% | - |
| Aug 27, 2025 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | -0.88% | 825 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.78% | 200 |
| Aug 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.26% | - |
| Aug 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% | - |
| Aug 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% | - |
| Aug 20, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.37% | 500 |
| Aug 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.38% | - |
| Aug 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.02% | 2,125 |
| Aug 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.70% | - |
| Aug 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.64% | - |
| Aug 13, 2025 | 9.22 | 9.31 | 9.22 | 9.31 | 9.31 | 0.59% | 300 |
| Aug 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.26% | - |
| Aug 11, 2025 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | -0.87% | - |
| Aug 8, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.37% | - |
| Aug 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.03% | - |
| Aug 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.82% | - |
| Aug 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.77% | - |
| Aug 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.15% | - |
| Aug 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.27% | - |
| Jul 31, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.40% | - |
| Jul 30, 2025 | 9.08 | 9.26 | 9.08 | 9.26 | 9.26 | 1.42% | 20 |
| Jul 29, 2025 | 9.00 | 9.13 | 9.00 | 9.13 | 9.13 | 1.11% | 150 |
| Jul 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jul 25, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.58% | - |
| Jul 24, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.17 | 0.82% | 15 |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.17% | - |
| Jul 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.07% | - |
| Jul 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.05% | - |