Entra ASA (LON:0R3Y)
London · Delayed Price · Currency is GBP · Price in NOK 109.80
-1.30 (-1.17%)
At close: Mar 12, 2026
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 111.30 | 111.20 | 110.00 | 111.10 | 111.10 | -0.45% | 11,956 |
| Mar 10, 2026 | 111.50 | 111.80 | 111.00 | 111.60 | 111.60 | 0.54% | 8,918 |
| Mar 9, 2026 | 112.00 | 111.20 | 110.60 | 111.00 | 111.00 | -1.60% | 2,410 |
| Mar 6, 2026 | 112.60 | 112.80 | 112.80 | 112.80 | 112.80 | -0.18% | 74 |
| Mar 5, 2026 | 112.20 | 113.60 | 113.00 | 113.00 | 113.00 | -0.88% | 779 |
| Mar 4, 2026 | 112.60 | 114.20 | 113.00 | 114.00 | 114.00 | 1.60% | 2,137 |
| Mar 3, 2026 | 115.80 | 112.80 | 112.00 | 112.20 | 112.20 | -2.43% | 11,146 |
| Mar 2, 2026 | 116.10 | 115.60 | 114.40 | 115.00 | 115.00 | -0.69% | 2,202 |
| Feb 27, 2026 | 115.60 | 116.40 | 115.40 | 115.80 | 115.80 | - | 25,317 |
| Feb 26, 2026 | 115.00 | 115.80 | 115.80 | 115.80 | 115.80 | 0.87% | 144 |
| Feb 25, 2026 | 114.80 | 115.20 | 114.40 | 114.80 | 114.80 | 0.17% | 9,292 |
| Feb 24, 2026 | 114.40 | 114.80 | 113.80 | 114.60 | 114.60 | 0.26% | 3,956 |
| Feb 23, 2026 | 114.00 | 114.30 | 114.30 | 114.30 | 114.30 | 0.09% | 188 |
| Feb 20, 2026 | 112.60 | 114.80 | 113.60 | 114.20 | 114.20 | 2.15% | 38,934 |
| Feb 19, 2026 | 113.80 | 113.20 | 111.80 | 111.80 | 111.80 | -1.93% | 12,954 |
| Feb 18, 2026 | 114.80 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 10,686 |
| Feb 17, 2026 | 114.60 | 115.00 | 115.00 | 115.00 | 115.00 | - | 168 |
| Feb 16, 2026 | 113.20 | 115.00 | 113.20 | 115.00 | 115.00 | 1.23% | 3,106 |
| Feb 13, 2026 | 112.40 | 114.20 | 113.60 | 113.60 | 113.60 | -0.44% | 5,339 |
| Feb 12, 2026 | 112.00 | 114.10 | 113.20 | 114.10 | 114.10 | -1.64% | 4,747 |
| Feb 11, 2026 | 114.60 | 117.40 | 114.80 | 116.00 | 116.00 | 2.52% | 9,909 |
| Feb 10, 2026 | 114.40 | 113.60 | 112.60 | 113.15 | 113.15 | -0.57% | 13,249 |
| Feb 9, 2026 | 114.00 | 114.40 | 113.80 | 113.80 | 113.80 | -0.35% | 16,196 |
| Feb 6, 2026 | 113.00 | 114.20 | 113.80 | 114.20 | 114.20 | 1.51% | 468 |
| Feb 5, 2026 | 112.00 | 112.80 | 112.20 | 112.50 | 112.50 | 0.51% | 40,275 |
| Feb 4, 2026 | 111.70 | 112.00 | 111.20 | 111.93 | 111.93 | -0.06% | 37,182 |
| Feb 3, 2026 | 112.80 | 112.00 | 112.00 | 112.00 | 112.00 | -1.05% | 7 |
| Feb 2, 2026 | 112.40 | 113.19 | 112.50 | 113.19 | 113.19 | 0.17% | 3,917 |
| Jan 30, 2026 | 113.40 | 113.40 | 113.00 | 113.00 | 113.00 | -1.40% | 192 |
| Jan 29, 2026 | 113.20 | 114.60 | 114.60 | 114.60 | 114.60 | 1.06% | 308 |
| Jan 28, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.44% | - |
| Jan 27, 2026 | 113.80 | 113.60 | 112.90 | 112.90 | 112.90 | -1.31% | 169 |
| Jan 26, 2026 | 112.20 | 114.60 | 112.60 | 114.40 | 114.40 | 1.60% | 1,592 |
| Jan 23, 2026 | 113.20 | 112.60 | 112.00 | 112.60 | 112.60 | -0.71% | 835 |
| Jan 22, 2026 | 112.00 | 113.40 | 113.00 | 113.40 | 113.40 | 2.21% | 588 |
| Jan 21, 2026 | 111.70 | 111.00 | 110.60 | 110.95 | 110.95 | -1.55% | 313 |
| Jan 20, 2026 | 113.20 | 112.73 | 112.71 | 112.71 | 112.70 | -0.44% | 1,157 |
| Jan 19, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -1.39% | - |
| Jan 16, 2026 | 115.00 | 114.80 | 114.20 | 114.80 | 114.80 | 0.09% | 1,449 |
| Jan 15, 2026 | 111.70 | 114.70 | 113.80 | 114.70 | 114.70 | 3.33% | 110 |
| Jan 14, 2026 | 112.60 | 111.01 | 111.01 | 111.01 | 111.01 | -1.06% | 255 |
| Jan 13, 2026 | 112.00 | 112.20 | 112.00 | 112.20 | 112.20 | 0.18% | 579 |
| Jan 12, 2026 | 112.80 | 112.00 | 112.00 | 112.00 | 112.00 | -0.06% | 435 |
| Jan 9, 2026 | 112.80 | 112.07 | 112.07 | 112.07 | 112.07 | -1.17% | 287 |
| Jan 8, 2026 | 113.20 | 113.40 | 113.40 | 113.40 | 113.40 | - | 2 |
| Jan 7, 2026 | 112.40 | 113.40 | 112.50 | 113.40 | 113.40 | 1.43% | 6,219 |
| Jan 6, 2026 | 114.00 | 111.90 | 111.50 | 111.80 | 111.80 | -0.23% | 2,813 |
| Jan 5, 2026 | 112.60 | 112.60 | 112.00 | 112.06 | 112.06 | -1.37% | 6,764 |
| Jan 2, 2026 | 114.80 | 115.20 | 113.40 | 113.61 | 113.61 | -1.55% | 2,364 |
| Dec 31, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.05% | - |