Entra ASA (LON:0R3Y)
London · Delayed Price · Currency is GBP · Price in NOK 125.30
+1.50 (1.21%)
At close: Sep 12, 2025
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 122.80 | 125.30 | 123.00 | 125.30 | 125.30 | 1.21% | 1,363 |
| Sep 11, 2025 | 124.10 | 123.80 | 122.20 | 123.80 | 123.80 | 0.81% | 406 |
| Sep 10, 2025 | 123.20 | 122.80 | 122.20 | 122.80 | 122.80 | - | 24 |
| Sep 9, 2025 | 122.60 | 123.60 | 122.80 | 122.80 | 122.80 | -0.16% | 11,960 |
| Sep 8, 2025 | 122.00 | 123.40 | 122.80 | 123.00 | 123.00 | 1.32% | 12,037 |
| Sep 5, 2025 | 120.60 | 121.40 | 120.40 | 121.40 | 121.40 | 0.17% | 98 |
| Sep 4, 2025 | 121.40 | 122.40 | 121.20 | 121.20 | 121.20 | -0.16% | 20 |
| Sep 3, 2025 | 122.20 | 122.40 | 121.00 | 121.40 | 121.40 | 1.00% | 17,919 |
| Sep 2, 2025 | 122.20 | 120.80 | 120.20 | 120.20 | 120.20 | -1.15% | 10 |
| Sep 1, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.33% | - |
| Aug 29, 2025 | 120.20 | 122.20 | 120.60 | 121.20 | 121.20 | -2.26% | 3,357 |
| Aug 28, 2025 | 125.30 | 124.10 | 124.00 | 124.00 | 124.00 | -0.64% | 12 |
| Aug 27, 2025 | 126.10 | 126.40 | 124.80 | 124.80 | 124.80 | -1.89% | 7,099 |
| Aug 26, 2025 | 126.90 | 127.20 | 127.20 | 127.20 | 127.20 | - | 11,051 |
| Aug 25, 2025 | 126.30 | 127.20 | 126.30 | 127.20 | 127.20 | 0.55% | 231 |
| Aug 22, 2025 | 126.50 | 127.40 | 126.60 | 126.50 | 126.50 | 0.56% | 6,454 |
| Aug 21, 2025 | 126.50 | 126.00 | 125.20 | 125.80 | 125.80 | -0.63% | 1,541 |
| Aug 20, 2025 | 125.30 | 126.80 | 125.20 | 126.60 | 126.60 | 1.61% | 805 |
| Aug 19, 2025 | 125.30 | 125.60 | 124.60 | 124.60 | 124.60 | -0.32% | 16,207 |
| Aug 18, 2025 | 124.90 | 126.40 | 124.80 | 125.00 | 125.00 | -0.32% | 129 |
| Aug 15, 2025 | 125.90 | 125.40 | 125.20 | 125.40 | 125.40 | - | 6,471 |
| Aug 14, 2025 | 125.70 | 126.60 | 124.40 | 125.40 | 125.40 | - | 15,581 |
| Aug 13, 2025 | 127.30 | 128.00 | 125.40 | 125.40 | 125.40 | -1.72% | 1,737 |
| Aug 12, 2025 | 128.20 | 128.00 | 127.60 | 127.60 | 127.60 | -1.09% | 347 |
| Aug 11, 2025 | 128.40 | 129.20 | 129.00 | 129.00 | 129.00 | - | 888 |
| Aug 8, 2025 | 129.00 | 129.80 | 129.00 | 129.00 | 129.00 | - | 1,105 |
| Aug 7, 2025 | 127.70 | 129.20 | 129.00 | 129.00 | 129.00 | 0.62% | 716 |
| Aug 6, 2025 | 128.80 | 128.20 | 128.20 | 128.20 | 128.20 | -0.16% | 70 |
| Aug 5, 2025 | 128.60 | 128.40 | 128.30 | 128.40 | 128.40 | 0.78% | 619 |
| Aug 4, 2025 | 126.30 | 127.60 | 127.00 | 127.40 | 127.40 | 0.55% | 234 |
| Aug 1, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.24% | - |
| Jul 31, 2025 | 127.30 | 127.10 | 127.00 | 127.00 | 127.00 | -0.63% | 152 |
| Jul 30, 2025 | 129.20 | 129.80 | 127.60 | 127.80 | 127.80 | -1.39% | 262 |
| Jul 29, 2025 | 129.20 | 130.40 | 129.60 | 129.60 | 129.60 | -0.46% | 2,310 |
| Jul 28, 2025 | 130.80 | 131.50 | 129.80 | 130.20 | 130.20 | -0.24% | 1,193 |
| Jul 25, 2025 | 127.30 | 130.80 | 130.20 | 130.52 | 130.52 | 0.55% | 5,457 |
| Jul 24, 2025 | 130.20 | 130.20 | 129.80 | 129.80 | 129.80 | 0.15% | 92 |
| Jul 23, 2025 | 130.40 | 129.60 | 129.20 | 129.60 | 129.60 | -0.77% | 287 |
| Jul 22, 2025 | 129.20 | 130.60 | 129.80 | 130.60 | 130.60 | 0.83% | 119 |
| Jul 21, 2025 | 128.60 | 130.20 | 129.00 | 129.53 | 129.53 | 0.88% | 662 |
| Jul 18, 2025 | 130.60 | 128.40 | 128.00 | 128.40 | 128.40 | -0.77% | 254 |
| Jul 17, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - | 299 |
| Jul 16, 2025 | 131.20 | 129.60 | 129.40 | 129.40 | 129.40 | -2.27% | 280 |
| Jul 15, 2025 | 132.70 | 133.00 | 132.20 | 132.40 | 132.40 | 0.30% | 410 |
| Jul 14, 2025 | 131.80 | 132.20 | 131.20 | 132.00 | 132.00 | - | 19,367 |
| Jul 11, 2025 | 128.00 | 132.60 | 124.40 | 132.00 | 132.00 | 4.60% | 28,966 |
| Jul 10, 2025 | 126.10 | 126.40 | 126.20 | 126.20 | 126.20 | 0.16% | 22,966 |
| Jul 9, 2025 | 124.50 | 126.40 | 125.80 | 126.00 | 126.00 | 0.80% | 7,599 |
| Jul 8, 2025 | 127.70 | 126.40 | 125.00 | 125.00 | 125.00 | -2.80% | 20,717 |
| Jul 7, 2025 | 129.60 | 129.80 | 128.60 | 128.60 | 128.60 | -1.08% | 12,005 |