Entra ASA (FRA:2EN)
Germany · Delayed Price · Currency is EUR 9.48
+0.06 (0.64%)
Last updated: Jun 3, 2026, 2:06 PM CET
FRA:2EN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.47 | 9.47 | 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% | - |
| May 8, 2026 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | 0.10% | - |
| May 7, 2026 | 9.64 | 9.71 | 9.64 | 9.64 | 9.64 | -1.53% | - |
| May 6, 2026 | 9.67 | 9.79 | 9.65 | 9.79 | 9.79 | 1.98% | - |
| May 5, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | 0.10% | - |
| May 4, 2026 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | -0.31% | - |
| Apr 30, 2026 | 9.63 | 9.65 | 9.62 | 9.62 | 9.62 | -1.03% | - |
| Apr 29, 2026 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | -0.51% | - |
| Apr 28, 2026 | 9.70 | 9.77 | 9.70 | 9.77 | 9.77 | 1.14% | - |
| Apr 27, 2026 | 9.62 | 9.66 | 9.62 | 9.66 | 9.66 | - | - |
| Apr 24, 2026 | 9.64 | 9.66 | 9.61 | 9.66 | 9.66 | -0.51% | - |
| Apr 23, 2026 | 9.77 | 9.80 | 9.71 | 9.71 | 9.71 | -1.82% | - |
| Apr 22, 2026 | 9.66 | 9.89 | 9.66 | 9.89 | 9.89 | 2.49% | - |
| Apr 21, 2026 | 9.68 | 9.75 | 9.68 | 9.75 | 9.65 | -0.20% | - |
| Apr 20, 2026 | 9.78 | 9.78 | 9.77 | 9.77 | 9.67 | 0.10% | - |
| Apr 17, 2026 | 9.74 | 9.76 | 9.74 | 9.76 | 9.66 | -0.20% | - |
| Apr 16, 2026 | 9.63 | 9.78 | 9.62 | 9.78 | 9.68 | 2.09% | - |
| Apr 15, 2026 | 9.61 | 9.61 | 9.57 | 9.58 | 9.48 | -0.42% | - |
| Apr 14, 2026 | 9.59 | 9.62 | 9.58 | 9.62 | 9.52 | 1.91% | - |
| Apr 13, 2026 | 9.50 | 9.53 | 9.44 | 9.44 | 9.34 | -2.48% | - |
| Apr 10, 2026 | 9.65 | 9.68 | 9.65 | 9.68 | 9.58 | 0.62% | - |
| Apr 9, 2026 | 9.60 | 9.64 | 9.60 | 9.62 | 9.52 | -0.41% | - |
| Apr 8, 2026 | 9.58 | 9.66 | 9.58 | 9.66 | 9.56 | 1.26% | - |
| Apr 7, 2026 | 9.55 | 9.55 | 9.49 | 9.54 | 9.44 | 6.71% | - |
| Apr 2, 2026 | 8.95 | 8.95 | 8.94 | 8.94 | 8.85 | -2.08% | - |
| Apr 1, 2026 | 9.38 | 9.38 | 9.13 | 9.13 | 9.04 | -2.67% | - |
| Mar 31, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | 9.28 | 1.41% | - |
| Mar 30, 2026 | 8.97 | 9.25 | 8.96 | 9.25 | 9.15 | 0.76% | - |
| Mar 27, 2026 | 9.21 | 9.21 | 9.18 | 9.18 | 9.09 | -0.33% | - |
| Mar 26, 2026 | 9.19 | 9.21 | 9.19 | 9.21 | 9.12 | -0.32% | - |
| Mar 25, 2026 | 9.29 | 9.35 | 9.24 | 9.24 | 9.15 | -0.32% | - |
| Mar 24, 2026 | 9.35 | 9.35 | 9.27 | 9.27 | 9.17 | -0.75% | - |
| Mar 23, 2026 | 9.44 | 9.44 | 9.34 | 9.34 | 9.24 | -4.89% | - |
| Mar 20, 2026 | 9.91 | 9.94 | 9.82 | 9.82 | 9.72 | -0.51% | - |