Entra ASA (LON:0R3Y)
London · Delayed Price · Currency is GBP · Price in NOK 99.20
-1.00 (-1.00%)
At close: Sep 25, 2026
LON:0R3Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 99.20 | 99.20 | 99.20 | 98.80 | 98.80 | -1.40% | 3,072 |
| Sep 24, 2026 | 99.75 | 100.40 | 100.00 | 100.20 | 100.20 | - | 4,423 |
| Sep 23, 2026 | 101.30 | 100.20 | 100.05 | 100.20 | 100.20 | -0.60% | 1,226 |
| Sep 22, 2026 | 100.35 | 100.80 | 100.80 | 100.80 | 100.80 | -0.40% | 14 |
| Sep 21, 2026 | 100.35 | 101.60 | 99.90 | 101.20 | 101.20 | 0.34% | 3,392 |
| Sep 18, 2026 | 101.35 | 101.30 | 99.89 | 100.86 | 100.86 | 0.53% | 49,173 |
| Sep 17, 2026 | 99.95 | 102.20 | 100.21 | 100.33 | 100.33 | 0.33% | 843 |
| Sep 16, 2026 | 100.35 | 100.00 | 100.00 | 100.00 | 100.00 | -0.50% | 5,451 |
| Sep 15, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.63% | - |
| Sep 14, 2026 | 100.55 | 101.40 | 101.00 | 101.13 | 101.13 | -0.46% | 5,958 |
| Sep 11, 2026 | 102.50 | 102.30 | 101.60 | 101.60 | 101.60 | -0.39% | 910 |
| Sep 10, 2026 | 102.45 | 103.20 | 102.00 | 102.00 | 102.00 | -0.39% | 1,003 |
| Sep 9, 2026 | 102.50 | 102.50 | 102.20 | 102.40 | 102.40 | -0.39% | 413 |
| Sep 8, 2026 | 102.30 | 102.80 | 102.70 | 102.80 | 102.80 | 0.39% | 15 |
| Sep 7, 2026 | 102.90 | 102.90 | 102.40 | 102.40 | 102.40 | -1.35% | 13,274 |
| Sep 4, 2026 | 104.60 | 104.80 | 103.80 | 103.80 | 103.80 | -0.19% | 887 |
| Sep 3, 2026 | 103.10 | 104.00 | 103.00 | 104.00 | 104.00 | 0.78% | 4,892 |
| Sep 2, 2026 | 105.00 | 104.10 | 103.20 | 103.20 | 103.20 | -0.85% | 980 |
| Sep 1, 2026 | 104.00 | 104.60 | 103.60 | 104.09 | 104.09 | -0.49% | 2,709 |
| Aug 31, 2026 | 104.80 | 105.40 | 104.06 | 104.60 | 104.60 | -0.95% | 13,936 |
| Aug 28, 2026 | 105.60 | 105.20 | 105.00 | 105.60 | 105.60 | 0.57% | 1,106 |
| Aug 27, 2026 | 106.40 | 105.40 | 105.00 | 105.00 | 105.00 | -0.57% | 299 |
| Aug 26, 2026 | 102.90 | 105.90 | 105.60 | 105.60 | 105.60 | 0.10% | 482 |
| Aug 25, 2026 | 105.60 | 105.50 | 105.50 | 105.50 | 105.50 | 0.78% | 200 |
| Aug 24, 2026 | 104.20 | 106.40 | 104.68 | 104.68 | 104.68 | -0.11% | 651 |
| Aug 21, 2026 | 104.80 | 106.20 | 104.80 | 104.80 | 104.80 | - | 984 |
| Aug 20, 2026 | 106.20 | 105.60 | 104.80 | 104.80 | 104.80 | - | 182 |
| Aug 19, 2026 | 105.80 | 105.60 | 104.80 | 104.80 | 104.80 | -1.13% | 360 |
| Aug 18, 2026 | 106.20 | 106.60 | 106.00 | 106.00 | 106.00 | 0.19% | 1,436 |
| Aug 17, 2026 | 106.60 | 105.80 | 105.40 | 105.80 | 105.80 | -0.56% | 381 |
| Aug 14, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.93% | - |
| Aug 13, 2026 | 104.60 | 107.40 | 107.00 | 107.40 | 107.40 | 0.37% | 866 |
| Aug 12, 2026 | 106.40 | 107.00 | 107.00 | 107.00 | 107.00 | 0.38% | 79 |
| Aug 11, 2026 | 105.20 | 106.60 | 106.60 | 106.60 | 106.60 | -0.19% | 32 |
| Aug 10, 2026 | 106.40 | 106.80 | 106.80 | 106.80 | 106.80 | 0.75% | 1,181 |
| Aug 7, 2026 | 104.40 | 106.80 | 106.00 | 106.00 | 106.00 | 0.28% | 3,098 |
| Aug 6, 2026 | 106.60 | 106.20 | 105.70 | 105.70 | 105.70 | -0.28% | 4,461 |
| Aug 5, 2026 | 105.80 | 106.10 | 106.00 | 106.00 | 106.00 | -0.56% | 1,672 |
| Aug 4, 2026 | 106.40 | 106.60 | 106.47 | 106.60 | 106.60 | -0.28% | 625 |
| Aug 3, 2026 | 106.00 | 107.00 | 106.20 | 106.90 | 106.90 | 0.82% | 486 |
| Jul 31, 2026 | 107.20 | 107.00 | 106.00 | 106.03 | 106.03 | -0.91% | 10,403 |
| Jul 30, 2026 | 105.60 | 107.40 | 107.00 | 107.00 | 107.00 | 0.56% | 206 |
| Jul 29, 2026 | 107.20 | 106.40 | 105.90 | 106.40 | 106.40 | 0.02% | 242 |
| Jul 28, 2026 | 104.40 | 106.40 | 106.38 | 106.38 | 106.38 | 1.70% | 70 |
| Jul 27, 2026 | 102.70 | 106.00 | 104.60 | 104.60 | 104.60 | 0.32% | 612 |
| Jul 24, 2026 | 104.80 | 104.60 | 104.11 | 104.27 | 104.27 | -1.08% | 923 |
| Jul 23, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.13% | - |
| Jul 22, 2026 | 104.00 | 105.50 | 105.27 | 105.27 | 105.27 | 0.98% | 304 |
| Jul 21, 2026 | 104.80 | 104.40 | 103.20 | 104.24 | 104.24 | -0.34% | 26,613 |
| Jul 20, 2026 | 104.40 | 104.60 | 104.50 | 104.60 | 104.60 | -0.38% | 2,876 |