Entra ASA (FRA:2EN)
Germany · Delayed Price · Currency is EUR 9.29
-0.12 (-1.28%)
At close: Sep 18, 2026
FRA:2EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 0.20% | - |
| Aug 13, 2026 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | 0.31% | - |
| Aug 12, 2026 | 9.68 | 9.75 | 9.68 | 9.75 | 9.75 | 0.62% | - |
| Aug 11, 2026 | 9.55 | 9.70 | 9.55 | 9.69 | 9.69 | 0.52% | - |
| Aug 10, 2026 | 9.64 | 9.64 | 9.61 | 9.64 | 9.64 | -0.72% | - |
| Aug 7, 2026 | 9.57 | 9.71 | 9.57 | 9.71 | 9.71 | 1.25% | - |
| Aug 6, 2026 | 9.56 | 9.59 | 9.54 | 9.59 | 9.59 | -0.62% | - |
| Aug 5, 2026 | 9.60 | 9.67 | 9.60 | 9.65 | 9.65 | - | - |
| Aug 4, 2026 | 9.66 | 9.70 | 9.65 | 9.65 | 9.65 | -0.21% | - |
| Aug 3, 2026 | 9.59 | 9.67 | 9.59 | 9.67 | 9.67 | -0.62% | - |
| Jul 31, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 30, 2026 | 9.65 | 9.75 | 9.65 | 9.73 | 9.73 | 1.14% | - |
| Jul 29, 2026 | 9.65 | 9.65 | 9.62 | 9.62 | 9.62 | -0.10% | - |
| Jul 28, 2026 | 9.63 | 9.64 | 9.63 | 9.63 | 9.63 | 0.52% | - |
| Jul 27, 2026 | 9.45 | 9.58 | 9.45 | 9.58 | 9.58 | 0.31% | - |
| Jul 24, 2026 | 9.54 | 9.55 | 9.50 | 9.55 | 9.55 | -0.31% | - |
| Jul 23, 2026 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | -0.31% | - |
| Jul 22, 2026 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 1.91% | - |
| Jul 21, 2026 | 9.42 | 9.43 | 9.37 | 9.43 | 9.43 | -0.53% | - |
| Jul 20, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -0.63% | - |
| 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 | - | - |