Entra ASA (FRA:2EN)
Germany · Delayed Price · Currency is EUR 9.48
-0.06 (-0.63%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:2EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.54 | 9.54 | 9.53 | 9.54 | 9.54 | 0.42% | - |
| Jul 16, 2026 | 9.50 | 9.50 | 9.47 | 9.50 | 9.50 | 0.11% | - |
| Jul 15, 2026 | 9.34 | 9.49 | 9.33 | 9.49 | 9.49 | 1.28% | - |
| Jul 14, 2026 | 9.26 | 9.37 | 9.26 | 9.37 | 9.37 | 1.52% | - |
| Jul 13, 2026 | 9.27 | 9.27 | 9.22 | 9.23 | 9.23 | - | - |
| Jul 10, 2026 | 9.40 | 9.40 | 9.23 | 9.23 | 9.23 | -4.35% | - |
| Jul 9, 2026 | 9.57 | 9.65 | 9.57 | 9.65 | 9.65 | 0.52% | - |
| Jul 8, 2026 | 9.67 | 9.67 | 9.60 | 9.60 | 9.60 | -1.13% | - |
| Jul 7, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | 1.25% | - |
| Jul 6, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | 0.74% | - |
| Jul 3, 2026 | 9.45 | 9.52 | 9.45 | 9.52 | 9.52 | 0.85% | - |
| Jul 2, 2026 | 9.28 | 9.44 | 9.28 | 9.44 | 9.44 | 1.94% | - |
| Jul 1, 2026 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | -1.17% | - |
| Jun 30, 2026 | 9.26 | 9.37 | 9.24 | 9.37 | 9.37 | 0.86% | - |
| Jun 29, 2026 | 9.27 | 9.29 | 9.25 | 9.29 | 9.29 | -0.11% | - |
| Jun 26, 2026 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | 0.11% | - |
| Jun 25, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 0.87% | - |
| Jun 24, 2026 | 9.24 | 9.24 | 9.19 | 9.21 | 9.21 | 0.11% | - |
| Jun 23, 2026 | 9.17 | 9.20 | 9.17 | 9.20 | 9.20 | 0.22% | - |
| Jun 22, 2026 | 9.15 | 9.18 | 9.15 | 9.18 | 9.18 | 0.33% | - |
| Jun 19, 2026 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | 1.22% | - |
| Jun 18, 2026 | 9.12 | 9.15 | 9.04 | 9.04 | 9.04 | -1.95% | - |
| Jun 17, 2026 | 9.25 | 9.29 | 9.22 | 9.22 | 9.22 | -0.32% | - |
| Jun 16, 2026 | 9.24 | 9.27 | 9.24 | 9.25 | 9.25 | - | - |
| Jun 15, 2026 | 9.41 | 9.42 | 9.25 | 9.25 | 9.25 | -0.86% | - |
| Jun 12, 2026 | 9.42 | 9.42 | 9.33 | 9.33 | 9.33 | -0.53% | - |
| Jun 11, 2026 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -0.64% | - |
| Jun 10, 2026 | 9.41 | 9.44 | 9.41 | 9.44 | 9.44 | 0.85% | - |
| Jun 9, 2026 | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | 0.43% | - |
| Jun 8, 2026 | 9.36 | 9.37 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Jun 5, 2026 | 9.36 | 9.39 | 9.34 | 9.34 | 9.34 | -0.85% | - |
| Jun 4, 2026 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | -0.21% | - |
| Jun 3, 2026 | 9.39 | 9.50 | 9.39 | 9.44 | 9.44 | 0.21% | 5,000 |
| Jun 2, 2026 | 9.47 | 9.47 | 9.42 | 9.42 | 9.42 | -0.74% | - |
| Jun 1, 2026 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | -2.16% | - |
| May 29, 2026 | 9.73 | 9.73 | 9.70 | 9.70 | 9.70 | -0.10% | 6 |
| May 28, 2026 | 9.67 | 9.71 | 9.67 | 9.71 | 9.71 | -0.21% | - |
| May 27, 2026 | 9.65 | 9.73 | 9.65 | 9.73 | 9.73 | 0.41% | - |
| May 26, 2026 | 9.79 | 9.82 | 9.69 | 9.69 | 9.69 | 5.79% | - |
| May 25, 2026 | 9.86 | 9.86 | 9.16 | 9.16 | 9.16 | -6.05% | - |
| May 22, 2026 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | -1.42% | 65 |
| May 21, 2026 | 9.88 | 9.92 | 9.88 | 9.89 | 9.89 | 1.23% | - |
| May 20, 2026 | 9.75 | 9.77 | 9.72 | 9.77 | 9.77 | -0.61% | - |
| May 19, 2026 | 9.85 | 9.85 | 9.80 | 9.83 | 9.83 | 1.87% | - |
| May 18, 2026 | 9.47 | 9.65 | 9.42 | 9.65 | 9.65 | 1.37% | - |
| May 15, 2026 | 9.51 | 9.58 | 9.51 | 9.52 | 9.52 | 6.61% | - |
| May 14, 2026 | 9.67 | 9.67 | 8.93 | 8.93 | 8.93 | -6.78% | - |
| May 13, 2026 | 9.62 | 9.63 | 9.58 | 9.58 | 9.58 | -1.64% | - |
| May 12, 2026 | 9.63 | 9.74 | 9.63 | 9.74 | 9.74 | 0.41% | - |
| May 11, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | - |