Skip to main content
Orkla ASA (FRA:OKL0)
Germany flag Germany · Delayed Price · Currency is EUR
8.80
0.00 (0.00%)
At close: Dec 4, 2025

Orkla ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.808.808.808.808.80--
Dec 4, 20258.808.808.808.808.80--
Dec 3, 20258.808.808.808.808.80--
Dec 2, 20258.808.808.808.808.80--
Dec 1, 20258.808.808.808.808.80--
Nov 28, 20258.808.808.808.808.80--
Nov 27, 20258.808.808.808.808.800.57%-
Nov 26, 20258.758.758.758.758.751.74%-
Nov 25, 20258.608.608.608.608.60-0.58%-
Nov 24, 20258.658.658.658.658.651.76%-
Nov 21, 20258.508.508.508.508.50-1.16%-
Nov 20, 20258.608.608.608.608.600.58%-
Nov 19, 20258.558.558.558.558.55-0.58%-
Nov 18, 20258.608.608.608.608.60-1.71%-
Nov 17, 20258.758.758.758.758.751.74%-
Nov 14, 20258.608.608.608.608.601.78%-
Nov 13, 20258.458.458.458.458.450.60%-
Nov 12, 20258.408.408.408.408.400.60%-
Nov 11, 20258.358.358.358.358.350.60%-
Nov 10, 20258.308.308.308.308.30--
Nov 7, 20258.308.308.308.308.30-1.19%-
Nov 6, 20258.408.408.408.408.40-0.59%-
Nov 5, 20258.458.458.458.458.45-0.59%-
Nov 4, 20258.508.508.508.508.501.19%-
Nov 3, 20258.408.408.408.408.40-1.18%-
Oct 31, 20258.508.508.508.508.50-1.73%-
Oct 30, 20258.658.658.658.658.65-1.14%-
Oct 29, 20258.758.758.758.758.75--
Oct 28, 20258.758.758.758.758.75-0.57%-
Oct 27, 20258.808.808.808.808.80--
Oct 24, 20258.808.808.808.808.800.57%-
Oct 23, 20258.758.758.758.758.75--
Oct 22, 20258.758.758.758.758.75--
Oct 21, 20258.758.758.758.758.751.16%-
Oct 20, 20258.658.658.658.658.651.17%-
Oct 17, 20258.558.558.558.558.55--
Oct 16, 20258.558.558.558.558.55--
Oct 15, 20258.558.558.558.558.551.79%-
Oct 14, 20258.408.408.408.408.40-1.75%-
Oct 13, 20258.558.558.558.558.551.18%-
Oct 10, 20258.458.458.458.458.450.60%-
Oct 9, 20258.408.408.408.408.40-0.59%-
Oct 8, 20258.458.458.458.458.450.60%-
Oct 7, 20258.408.408.408.408.40-0.59%-
Oct 6, 20258.458.458.458.458.45--
Oct 3, 20258.458.458.458.458.45-2.31%-
Oct 2, 20258.658.658.658.658.651.17%-
Oct 1, 20258.558.558.558.558.551.18%-
Sep 30, 20258.458.458.458.458.45-1.17%-
Sep 29, 20258.558.558.558.558.550.59%-
Sep 26, 20258.508.508.508.508.50-0.58%-
Sep 25, 20258.558.558.558.558.55--
Sep 24, 20258.558.558.558.558.55-1.16%-
Sep 23, 20258.658.658.658.658.65-0.57%-
Sep 22, 20258.708.708.708.708.70-1.14%-
Sep 19, 20258.808.808.808.808.80-1.68%-
Sep 18, 20258.958.958.958.958.95-0.56%-
Sep 17, 20259.009.009.009.009.00-5.76%-
Sep 16, 20259.559.559.559.559.55-1,000
Sep 15, 20259.559.559.559.559.55--
Sep 12, 20259.559.559.559.559.552.14%-
Sep 11, 20259.359.359.359.359.35-0.53%-
Sep 10, 20259.409.409.409.409.401.62%-
Sep 9, 20259.259.259.259.259.25--
Sep 8, 20259.259.259.259.259.25-1.07%-
Sep 5, 20259.359.359.359.359.351.63%-
Sep 4, 20259.209.209.209.209.200.55%-
Sep 3, 20259.159.159.159.159.15--
Sep 2, 20259.159.159.159.159.15--
Sep 1, 20259.159.159.159.159.151.10%-
Aug 29, 20259.059.059.059.059.05-1.63%-
Aug 28, 20259.209.209.209.209.20-0.54%-
Aug 27, 20259.259.259.259.259.25-0.54%-
Aug 26, 20259.309.309.309.309.30-0.53%-
Aug 25, 20259.359.359.359.359.35--
Aug 22, 20259.359.359.359.359.350.54%-
Aug 21, 20259.309.309.309.309.302.76%-
Aug 20, 20259.059.059.059.059.050.56%-
Aug 19, 20259.009.009.009.009.00--
Aug 18, 20259.009.009.009.009.00-0.55%-
Aug 15, 20259.059.059.059.059.050.56%-
Aug 14, 20259.009.009.009.009.000.56%-
Aug 13, 20258.958.958.958.958.95--
Aug 12, 20258.958.958.958.958.951.13%-
Aug 11, 20258.858.858.858.858.85-0.56%-
Aug 8, 20258.908.908.908.908.900.56%-
Aug 7, 20258.858.858.858.858.85-0.56%-
Aug 6, 20258.908.908.908.908.90--
Aug 5, 20258.908.908.908.908.901.71%-
Aug 4, 20258.758.758.758.758.75-1.13%-
Aug 1, 20258.858.858.858.858.850.57%-
Jul 31, 20258.808.808.808.808.80--
Jul 30, 20258.808.808.808.808.801.15%-
Jul 29, 20258.708.708.708.708.70-1.14%-
Jul 28, 20258.808.808.808.808.800.57%-
Jul 25, 20258.758.758.758.758.75--
Jul 24, 20258.758.758.758.758.75-0.57%-
Jul 23, 20258.808.808.808.808.801.15%-
Jul 22, 20258.708.708.708.708.70-1.69%-
Jul 21, 20258.858.858.858.858.85--