Entra ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 30, 2025	116.10	115.60	115.46	115.46	115.46	-0.38%	1,884
Dec 29, 2025	115.60	115.90	115.38	115.90	115.90	3.30%	1,029
Dec 24, 2025	112.20	112.20	112.20	112.20	112.20	-1.58%	-
Dec 23, 2025	113.40	114.00	113.80	114.00	114.00	0.88%	101
Dec 22, 2025	114.00	114.00	112.60	113.01	113.01	0.26%	4,261
Dec 19, 2025	113.60	113.60	112.72	112.72	112.72	-0.45%	22,029
Dec 18, 2025	113.60	113.60	113.23	113.23	113.23	0.49%	569
Dec 17, 2025	112.00	112.90	112.20	112.67	112.67	0.78%	1,454
Dec 16, 2025	111.70	111.80	109.80	111.80	111.80	0.32%	546
Dec 15, 2025	110.70	111.44	111.20	111.44	111.44	0.54%	703
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