Entra ASA (FRA:2EN)
Germany · Delayed Price · Currency is EUR 10.12
+0.10 (1.00%)
At close: Feb 20, 2026
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| Feb 19, 2026 | 10.02 | 10.02 | 9.99 | 10.02 | 10.02 | -1.57% | - |
| Feb 18, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Feb 16, 2026 | 9.99 | 10.14 | 9.99 | 10.14 | 10.14 | 0.60% | - |
| Feb 13, 2026 | 9.98 | 10.08 | 9.98 | 10.08 | 10.08 | -0.59% | - |
| Feb 12, 2026 | 9.88 | 10.14 | 9.88 | 10.14 | 10.14 | -1.74% | - |
| Feb 11, 2026 | 10.46 | 10.46 | 10.28 | 10.32 | 10.32 | 2.99% | - |
| Feb 10, 2026 | 10.00 | 10.02 | 9.95 | 10.02 | 10.02 | 0.30% | - |
| Feb 9, 2026 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | 0.50% | - |
| Feb 6, 2026 | 9.78 | 9.94 | 9.73 | 9.94 | 9.94 | 1.12% | - |
| Feb 5, 2026 | 9.70 | 9.83 | 9.70 | 9.83 | 9.83 | 0.72% | - |
| Feb 4, 2026 | 9.79 | 9.79 | 9.71 | 9.76 | 9.76 | -0.10% | - |
| Feb 3, 2026 | 9.86 | 9.86 | 9.77 | 9.77 | 9.77 | -1.01% | 8 |
| Feb 2, 2026 | 9.81 | 9.87 | 9.74 | 9.87 | 9.87 | -0.50% | - |
| Jan 30, 2026 | 9.46 | 9.92 | 9.46 | 9.92 | 9.92 | -1.00% | - |
| Jan 29, 2026 | 9.89 | 10.02 | 9.87 | 10.02 | 10.02 | 2.04% | - |
| Jan 28, 2026 | 9.80 | 9.83 | 9.80 | 9.82 | 9.82 | 0.10% | - |
| Jan 27, 2026 | 9.79 | 9.81 | 9.76 | 9.81 | 9.81 | -0.41% | - |
| Jan 26, 2026 | 9.77 | 9.85 | 9.74 | 9.85 | 9.85 | 1.34% | - |
| Jan 23, 2026 | 9.70 | 9.72 | 9.69 | 9.72 | 9.72 | -0.72% | - |
| Jan 22, 2026 | 9.68 | 9.79 | 9.68 | 9.79 | 9.79 | 2.51% | - |
| Jan 21, 2026 | 9.52 | 9.55 | 9.45 | 9.55 | 9.55 | -0.31% | - |
| Jan 20, 2026 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | -1.14% | 290 |
| Jan 19, 2026 | 9.64 | 9.70 | 9.64 | 9.69 | 9.69 | -0.51% | - |
| Jan 16, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -0.41% | - |
| Jan 15, 2026 | 9.57 | 9.78 | 9.57 | 9.78 | 9.78 | 3.16% | - |
| Jan 14, 2026 | 9.51 | 9.53 | 9.48 | 9.48 | 9.48 | 0.11% | - |
| Jan 13, 2026 | 9.52 | 9.52 | 9.46 | 9.47 | 9.47 | -0.53% | - |
| Jan 12, 2026 | 9.07 | 9.55 | 9.07 | 9.52 | 9.52 | -0.21% | - |
| Jan 9, 2026 | 9.13 | 9.58 | 9.13 | 9.54 | 9.54 | -0.93% | - |
| Jan 8, 2026 | 9.09 | 9.64 | 9.09 | 9.63 | 9.63 | 0.21% | - |
| Jan 7, 2026 | 8.96 | 9.61 | 8.96 | 9.61 | 9.61 | 1.48% | - |
| Jan 6, 2026 | 8.98 | 9.47 | 8.98 | 9.47 | 9.47 | 4.53% | - |
| Jan 5, 2026 | 8.97 | 9.06 | 8.93 | 9.06 | 9.06 | -0.77% | - |
| Jan 2, 2026 | 9.20 | 9.22 | 9.13 | 9.13 | 9.13 | -1.93% | - |
| Dec 30, 2025 | 9.22 | 9.31 | 9.22 | 9.31 | 9.31 | 1.86% | - |
| Dec 29, 2025 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.33% | - |
| Dec 23, 2025 | 8.96 | 9.11 | 8.96 | 9.11 | 9.11 | 1.00% | - |
| Dec 22, 2025 | 8.97 | 9.07 | 8.97 | 9.02 | 9.02 | 0.33% | - |
| Dec 19, 2025 | 8.93 | 9.02 | 8.93 | 8.99 | 8.99 | 0.22% | - |
| Dec 18, 2025 | 9.05 | 9.36 | 8.97 | 8.97 | 8.97 | -2.50% | - |
| Dec 17, 2025 | 8.96 | 9.24 | 8.96 | 9.20 | 9.20 | 0.55% | - |
| Dec 16, 2025 | 8.93 | 9.16 | 8.93 | 9.15 | 9.15 | 0.22% | - |
| Dec 15, 2025 | 8.94 | 9.24 | 8.94 | 9.13 | 9.13 | -0.33% | - |
| Dec 12, 2025 | 8.97 | 9.25 | 8.97 | 9.16 | 9.16 | 0.11% | - |
| Dec 11, 2025 | 8.88 | 9.22 | 8.88 | 9.15 | 9.15 | 0.44% | - |
| Dec 10, 2025 | 8.88 | 9.15 | 8.88 | 9.11 | 9.11 | -0.65% | - |
| Dec 9, 2025 | 8.94 | 9.22 | 8.94 | 9.17 | 9.17 | 0.11% | - |
| Dec 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.51% | - |