Entra ASA (FRA:2EN)
Germany · Delayed Price · Currency is EUR 8.99
+0.26 (2.98%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:2EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.95 | 8.99 | 8.94 | 8.99 | 8.99 | 2.98% | 1,111 |
| Oct 22, 2026 | 8.70 | 8.74 | 8.70 | 8.73 | 8.73 | 0.46% | - |
| Oct 21, 2026 | 8.66 | 8.74 | 8.66 | 8.69 | 8.69 | 0.23% | - |
| Oct 20, 2026 | 8.70 | 8.75 | 8.67 | 8.67 | 8.67 | -1.14% | - |
| Oct 19, 2026 | 8.80 | 8.85 | 8.77 | 8.77 | 8.77 | -0.68% | - |
| Oct 16, 2026 | 8.84 | 8.84 | 8.80 | 8.83 | 8.83 | -0.79% | - |
| Oct 15, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.37% | - |
| Oct 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.62% | - |
| Oct 13, 2026 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 2.37% | 1,111 |
| Oct 12, 2026 | 8.41 | 8.44 | 8.41 | 8.44 | 8.44 | 0.36% | - |
| Oct 9, 2026 | 8.42 | 8.49 | 8.41 | 8.41 | 8.41 | -0.24% | - |
| Oct 8, 2026 | 8.54 | 8.55 | 8.43 | 8.43 | 8.43 | -2.43% | - |
| Oct 7, 2026 | 8.71 | 8.73 | 8.64 | 8.64 | 8.64 | 0.35% | - |
| Oct 6, 2026 | 8.64 | 8.64 | 8.57 | 8.61 | 8.61 | 0.35% | - |
| Oct 5, 2026 | 8.53 | 8.59 | 8.53 | 8.58 | 8.58 | - | - |
| Oct 2, 2026 | 8.63 | 8.63 | 8.58 | 8.58 | 8.58 | -2.39% | - |
| Oct 1, 2026 | 8.87 | 8.87 | 8.79 | 8.79 | 8.79 | -1.57% | - |
| Sep 30, 2026 | 9.00 | 9.03 | 8.93 | 8.93 | 8.93 | -0.89% | - |
| Sep 29, 2026 | 8.97 | 9.01 | 8.92 | 9.01 | 9.01 | -0.55% | - |
| Sep 28, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -0.98% | - |
| Sep 25, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | -0.76% | 385 |
| Sep 24, 2026 | 9.24 | 9.28 | 9.22 | 9.22 | 9.22 | -0.11% | - |
| Sep 23, 2026 | 9.27 | 9.27 | 9.22 | 9.23 | 9.23 | -1.18% | - |
| Sep 22, 2026 | 9.39 | 9.39 | 9.34 | 9.34 | 9.34 | -0.53% | - |
| Sep 21, 2026 | 9.23 | 9.39 | 9.23 | 9.39 | 9.39 | 1.08% | - |
| Sep 18, 2026 | 9.33 | 9.33 | 9.25 | 9.29 | 9.29 | -1.28% | - |
| Sep 17, 2026 | 9.24 | 9.41 | 9.24 | 9.41 | 9.41 | 1.84% | - |
| Sep 16, 2026 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 14, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -0.11% | - |
| Sep 11, 2026 | 9.37 | 9.41 | 9.35 | 9.41 | 9.41 | -0.84% | - |
| Sep 10, 2026 | 9.51 | 9.54 | 9.49 | 9.49 | 9.49 | -0.84% | - |
| Sep 9, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | 0.10% | - |
| Sep 8, 2026 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 0.74% | - |
| Sep 7, 2026 | 9.49 | 9.52 | 9.49 | 9.49 | 9.49 | -0.63% | - |
| Sep 4, 2026 | 9.56 | 9.65 | 9.55 | 9.55 | 9.55 | 0.10% | - |
| Sep 3, 2026 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | -0.21% | - |
| Sep 2, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -1.14% | - |
| Sep 1, 2026 | 9.63 | 9.67 | 9.62 | 9.67 | 9.67 | 0.31% | - |
| Aug 31, 2026 | 9.56 | 9.64 | 9.52 | 9.64 | 9.64 | -0.10% | - |
| Aug 28, 2026 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | -0.10% | - |
| Aug 27, 2026 | 9.62 | 9.66 | 9.62 | 9.66 | 9.66 | -0.41% | - |
| Aug 26, 2026 | 9.66 | 9.70 | 9.65 | 9.70 | 9.70 | -0.10% | - |
| Aug 25, 2026 | 9.66 | 9.71 | 9.66 | 9.71 | 9.71 | -0.72% | - |
| Aug 24, 2026 | 9.53 | 9.78 | 9.53 | 9.78 | 9.78 | 0.93% | - |
| Aug 21, 2026 | 9.64 | 9.73 | 9.64 | 9.69 | 9.69 | 0.94% | - |
| Aug 20, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.21% | - |
| Aug 19, 2026 | 9.12 | 9.62 | 9.12 | 9.62 | 9.62 | -1.03% | - |
| Aug 18, 2026 | 9.64 | 9.72 | 9.64 | 9.72 | 9.72 | 0.41% | - |
| Aug 17, 2026 | 9.74 | 9.75 | 9.68 | 9.68 | 9.68 | -1.22% | - |