Itera ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.71	0.71	0.71	0.71	0.71	6.91%	-
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 27, 2025	0.67	0.67	0.67	0.67	0.67	0.60%	-
Nov 26, 2025	0.66	0.66	0.66	0.66	0.66	2.16%	-
Nov 25, 2025	0.65	0.65	0.65	0.65	0.65	1.57%	-
Nov 24, 2025	0.64	0.64	0.64	0.64	0.64	-0.31%	-
Nov 21, 2025	0.64	0.64	0.64	0.64	0.64	-2.74%	-
Nov 20, 2025	0.66	0.66	0.66	0.66	0.66	-0.30%	-
Nov 19, 2025	0.66	0.66	0.66	0.66	0.66	4.76%	-
Nov 18, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	-
Nov 17, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Nov 14, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	-
Nov 13, 2025	0.67	0.67	0.67	0.67	0.67	0.90%	-
Nov 12, 2025	0.66	0.66	0.66	0.66	0.66	6.07%	-
Nov 11, 2025	0.63	0.63	0.63	0.63	0.63	0.32%	-
Nov 10, 2025	0.62	0.62	0.62	0.62	0.62	2.30%	-
Nov 7, 2025	0.61	0.61	0.61	0.61	0.61	-2.24%	-
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	-1.58%	-
Nov 5, 2025	0.63	0.63	0.63	0.63	0.63	-0.94%	-
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	-2.14%	-
Nov 3, 2025	0.65	0.65	0.65	0.65	0.65	0.62%	-
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	-2.11%	-
Oct 30, 2025	0.66	0.66	0.66	0.66	0.66	-1.19%	-
Oct 29, 2025	0.67	0.67	0.67	0.67	0.67	-0.30%	-
Oct 28, 2025	0.67	0.67	0.67	0.67	0.67	-1.75%	-
Oct 27, 2025	0.69	0.69	0.69	0.69	0.68	1.18%	-
Oct 24, 2025	0.68	0.68	0.68	0.68	0.67	-1.17%	-
Oct 23, 2025	0.69	0.69	0.69	0.69	0.68	-2.00%	-
Oct 22, 2025	0.70	0.70	0.70	0.70	0.69	-1.41%	-
Oct 21, 2025	0.71	0.71	0.71	0.71	0.70	2.60%	-
Oct 20, 2025	0.69	0.69	0.69	0.69	0.68	-0.86%	-
Oct 17, 2025	0.70	0.70	0.70	0.70	0.69	-1.41%	-
Oct 16, 2025	0.71	0.71	0.71	0.71	0.70	1.14%	-
Oct 15, 2025	0.70	0.70	0.70	0.70	0.69	-0.28%	-
Oct 14, 2025	0.70	0.70	0.70	0.70	0.69	-1.13%	-
Oct 13, 2025	0.71	0.71	0.71	0.71	0.70	-1.66%	-
Oct 10, 2025	0.72	0.72	0.72	0.72	0.71	0.84%	-
Oct 9, 2025	0.72	0.72	0.72	0.72	0.71	-	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.71	1.13%	-
Oct 7, 2025	0.71	0.71	0.71	0.71	0.70	0.28%	-
Oct 6, 2025	0.71	0.71	0.71	0.71	0.70	0.57%	-
Oct 3, 2025	0.70	0.70	0.70	0.70	0.69	-0.57%	-
Oct 2, 2025	0.71	0.71	0.71	0.71	0.70	-1.40%	-
Oct 1, 2025	0.72	0.72	0.72	0.72	0.71	0.56%	-
Sep 30, 2025	0.71	0.71	0.71	0.71	0.70	-	-
Sep 29, 2025	0.71	0.71	0.71	0.71	0.70	-	-
Sep 26, 2025	0.71	0.71	0.71	0.71	0.70	1.14%	-
Sep 25, 2025	0.70	0.70	0.70	0.70	0.70	-2.22%	-
Sep 24, 2025	0.72	0.72	0.72	0.72	0.71	5.26%	-
Sep 23, 2025	0.68	0.68	0.68	0.68	0.68	-1.16%	-