Entra ASA (FRA:2EN)
Germany · Delayed Price · Currency is EUR 9.61
-0.10 (-1.03%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:2EN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | - | -0.91% | - |
| Apr 22, 2026 | 9.66 | 9.89 | 9.66 | 9.89 | 9.89 | 1.44% | - |
| 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% | - |
| Mar 19, 2026 | 9.93 | 9.93 | 9.87 | 9.87 | 9.77 | -1.50% | - |
| Mar 18, 2026 | 10.02 | 10.08 | 10.02 | 10.02 | 9.92 | 0.20% | 8 |
| Mar 17, 2026 | 9.89 | 10.00 | 9.89 | 10.00 | 9.90 | 0.20% | - |
| Mar 16, 2026 | 9.55 | 9.98 | 9.55 | 9.98 | 9.88 | - | - |
| Mar 13, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.88 | 0.60% | - |
| Mar 12, 2026 | 9.89 | 9.92 | 9.89 | 9.92 | 9.82 | -0.10% | - |
| Mar 11, 2026 | 9.90 | 9.93 | 9.90 | 9.93 | 9.83 | -0.40% | - |
| Mar 10, 2026 | 9.98 | 9.98 | 9.96 | 9.97 | 9.87 | 0.61% | - |
| Mar 9, 2026 | 9.66 | 10.00 | 9.66 | 9.91 | 9.81 | -1.69% | - |
| Mar 6, 2026 | 9.72 | 10.14 | 9.72 | 10.08 | 9.98 | - | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 9.98 | - | - |
| Mar 4, 2026 | 9.95 | 10.08 | 9.95 | 10.08 | 9.98 | 0.60% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 10.02 | 10.02 | 9.92 | -2.34% | - |
| Mar 2, 2026 | 10.34 | 10.34 | 10.26 | 10.26 | 10.15 | -0.97% | - |
| Feb 27, 2026 | 10.28 | 10.36 | 10.28 | 10.36 | 10.25 | 1.57% | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.59% | - |
| Feb 25, 2026 | 10.08 | 10.14 | 10.08 | 10.14 | 10.04 | -0.20% | - |
| Feb 24, 2026 | 9.70 | 10.16 | 9.70 | 10.16 | 10.06 | 0.79% | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 9.98 | -0.40% | - |
| Feb 20, 2026 | 10.14 | 10.16 | 10.12 | 10.12 | 10.02 | 1.00% | - |
| Feb 19, 2026 | 10.02 | 10.02 | 9.99 | 10.02 | 9.92 | -1.57% | - |
| Feb 18, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.08 | 0.20% | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.06 | 0.20% | - |
| Feb 16, 2026 | 9.99 | 10.14 | 9.99 | 10.14 | 10.04 | 0.60% | - |
| Feb 13, 2026 | 9.98 | 10.08 | 9.98 | 10.08 | 9.98 | -0.59% | - |
| Feb 12, 2026 | 9.88 | 10.14 | 9.88 | 10.14 | 10.04 | -1.74% | - |
| Feb 11, 2026 | 10.46 | 10.46 | 10.28 | 10.32 | 10.21 | 2.99% | - |