Itera ASA (FRA:IRI)
0.7080
+0.0080 (1.14%)
Last updated: Oct 16, 2025, 8:11 AM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Oct 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.60% | - |
| Oct 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | - |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.14% | - |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | - |
| Oct 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | - |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.66% | - |
| Oct 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.84% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.13% | - |
| Oct 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.28% | - |
| Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.57% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.56% | - |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 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 | 0.72 | 5.26% | - |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.16% | - |
| Sep 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.58% | - |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.15% | - |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.97% | - |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.31% | - |
| Sep 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.70% | - |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.02% | - |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.87% | - |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.15% | - |
| Sep 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.57% | - |
| Sep 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.15% | - |
| Sep 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.57% | - |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.23% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.28% | - |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.86% | - |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.23% | - |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.64% | - |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |