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 |