Entra ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	111.10	111.10	110.80	110.85	110.85	0.14%	2,181
Dec 11, 2025	110.30	110.70	110.70	110.70	110.70	0.95%	617
Dec 10, 2025	110.70	109.90	109.60	109.65	109.65	-0.31%	3,607
Dec 9, 2025	110.90	110.20	110.00	110.00	110.00	-0.18%	425
Dec 8, 2025	111.50	110.20	110.00	110.20	110.20	-1.02%	308
Dec 5, 2025	111.70	111.34	111.34	111.34	111.34	1.04%	348
Dec 4, 2025	110.30	111.00	110.00	110.19	110.19	-0.19%	1,378
Dec 3, 2025	110.30	110.40	110.20	110.40	110.40	0.36%	168
Dec 2, 2025	111.30	111.00	110.00	110.00	110.00	-1.61%	2,776
Dec 1, 2025	113.00	111.80	111.00	111.80	111.80	-0.71%	1,483
Nov 28, 2025	113.80	113.60	112.60	112.60	112.60	-0.35%	5,813
Nov 27, 2025	111.70	113.60	112.40	113.00	113.00	1.07%	17,282
Nov 26, 2025	110.50	111.80	111.80	111.80	111.80	0.72%	13
Nov 25, 2025	112.20	111.00	111.00	111.00	111.00	0.45%	100
Nov 24, 2025	109.50	111.00	110.50	110.50	110.50	0.27%	8,610
Nov 21, 2025	108.90	110.20	109.80	110.20	110.20	-0.18%	14,226
Nov 20, 2025	113.00	110.40	110.40	110.40	110.40	0.55%	174
Nov 19, 2025	110.10	110.20	109.40	109.80	109.80	-	946
Nov 18, 2025	111.30	110.50	109.80	109.80	109.80	-1.44%	4,339
Nov 17, 2025	114.80	111.80	111.00	111.40	111.40	0.54%	484
Nov 14, 2025	110.90	111.60	110.80	110.80	110.80	-0.36%	7,509
Nov 13, 2025	111.30	111.60	111.00	111.20	111.20	0.21%	763
Nov 12, 2025	111.10	111.60	110.20	110.97	110.96	1.80%	5,457
Nov 11, 2025	109.50	109.80	108.20	109.00	109.00	-0.37%	2,826
Nov 10, 2025	114.60	110.40	109.40	109.40	109.40	-1.26%	2,698
Nov 7, 2025	111.30	111.60	110.60	110.80	110.80	-0.58%	3,661
Nov 6, 2025	111.70	111.80	110.60	111.45	111.45	0.22%	2,178
Nov 5, 2025	111.70	111.90	111.10	111.20	111.20	0.54%	9,226
Nov 4, 2025	111.50	110.80	110.60	110.60	110.60	-1.16%	381
Nov 3, 2025	113.20	113.30	111.40	111.90	111.90	-0.62%	492
Oct 31, 2025	114.40	114.10	112.60	112.60	112.60	-1.86%	931
Oct 30, 2025	116.90	115.20	114.20	114.74	114.74	-0.57%	1,103
Oct 29, 2025	114.40	115.80	113.60	115.40	115.40	0.35%	2,649
Oct 28, 2025	114.80	115.60	114.60	115.00	115.00	-0.35%	1,340
Oct 27, 2025	115.60	115.40	115.00	115.40	115.40	-0.26%	516
Oct 24, 2025	116.70	117.00	115.60	115.70	115.70	-1.62%	118,755
Oct 23, 2025	117.10	117.60	115.30	117.60	117.60	-0.17%	25,788
Oct 22, 2025	118.70	118.20	117.20	117.80	117.80	-0.51%	1,691
Oct 21, 2025	117.50	119.00	117.60	118.40	118.40	1.02%	5,717
Oct 20, 2025	116.70	117.70	116.80	117.20	117.20	-0.68%	16,988
Oct 17, 2025	120.60	118.60	118.00	118.00	116.90	-0.84%	134
Oct 16, 2025	120.40	121.20	119.00	119.00	117.89	0.68%	6,263
Oct 15, 2025	119.10	118.60	117.60	118.20	117.10	-0.34%	2,251
Oct 14, 2025	117.30	119.60	118.20	118.60	117.49	0.51%	501
Oct 13, 2025	117.10	118.20	117.20	118.00	116.90	0.34%	902
Oct 10, 2025	116.10	117.90	116.60	117.60	116.50	1.73%	621
Oct 9, 2025	115.60	116.60	115.60	115.60	114.52	0.35%	1,664
Oct 8, 2025	116.70	115.40	115.00	115.20	114.13	-0.43%	1,778
Oct 7, 2025	116.10	116.40	115.40	115.70	114.62	-0.34%	4,544
Oct 6, 2025	117.10	116.40	115.80	116.10	115.02	-0.43%	1,239