Entra ASA (LON:0R3Y)
London · Delayed Price · Currency is GBP · Price in NOK 102.40
-0.40 (-0.39%)
At close: Jun 2, 2026
LON:0R3Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 102.70 | 103.00 | 102.20 | 102.20 | 102.20 | -0.58% | 7,313 |
| Jun 1, 2026 | 104.80 | 103.60 | 102.80 | 102.80 | 102.80 | -1.72% | 4,134 |
| May 29, 2026 | 105.20 | 104.60 | 104.40 | 104.60 | 104.60 | -0.14% | 90 |
| May 28, 2026 | 105.00 | 105.00 | 104.60 | 104.74 | 104.74 | -0.62% | 558 |
| May 27, 2026 | 104.00 | 105.40 | 105.00 | 105.40 | 105.40 | 0.96% | 416 |
| May 26, 2026 | 105.40 | 106.00 | 104.40 | 104.40 | 104.40 | -0.38% | 20,178 |
| May 22, 2026 | 104.60 | 106.00 | 104.80 | 104.80 | 104.80 | -1.50% | 1,273 |
| May 21, 2026 | 105.60 | 106.40 | 106.00 | 106.40 | 106.40 | 1.14% | 188 |
| May 20, 2026 | 105.20 | 105.80 | 105.20 | 105.20 | 105.20 | -0.38% | 23,785 |
| May 19, 2026 | 105.20 | 105.80 | 105.60 | 105.60 | 105.60 | 3.23% | 474 |
| May 18, 2026 | 104.40 | 102.30 | 102.30 | 102.30 | 102.30 | -0.87% | 3,326 |
| May 15, 2026 | 102.90 | 104.20 | 103.00 | 103.20 | 103.20 | 0.49% | 5,667 |
| May 14, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.10% | - |
| May 13, 2026 | 104.20 | 104.00 | 102.60 | 102.60 | 102.60 | -1.54% | 4,195 |
| May 12, 2026 | 104.60 | 105.30 | 104.20 | 104.20 | 104.20 | -0.95% | 15,734 |
| May 11, 2026 | 104.60 | 105.20 | 105.20 | 105.20 | 105.20 | 1.15% | 46 |
| May 8, 2026 | 104.60 | 104.60 | 104.00 | 104.00 | 104.00 | -1.07% | 332 |
| May 7, 2026 | 105.60 | 105.20 | 105.00 | 105.12 | 105.12 | -1.57% | 205 |
| May 6, 2026 | 104.00 | 106.80 | 104.80 | 106.80 | 106.80 | 3.09% | 839 |
| May 5, 2026 | 104.80 | 104.20 | 103.60 | 103.60 | 103.60 | -0.58% | 4,648 |
| May 4, 2026 | 104.60 | 104.60 | 104.20 | 104.20 | 104.20 | -0.76% | 67 |
| Apr 30, 2026 | 105.00 | 105.20 | 105.20 | 105.00 | 105.00 | -0.57% | 350 |
| Apr 29, 2026 | 106.40 | 106.00 | 105.60 | 105.60 | 105.60 | -0.62% | 2,000 |
| Apr 28, 2026 | 106.00 | 106.80 | 106.00 | 106.26 | 106.26 | 0.60% | 5,757 |
| Apr 27, 2026 | 104.80 | 106.00 | 105.62 | 105.62 | 105.62 | -0.01% | 943 |
| Apr 24, 2026 | 105.60 | 105.63 | 105.63 | 105.63 | 105.63 | -0.67% | 840 |
| Apr 23, 2026 | 106.40 | 107.00 | 106.35 | 106.35 | 106.35 | -1.71% | 1,044 |
| Apr 22, 2026 | 106.60 | 108.20 | 108.20 | 108.20 | 108.20 | 1.98% | 8,946 |
| Apr 21, 2026 | 106.20 | 107.20 | 106.20 | 107.20 | 106.10 | -0.37% | 14,336 |
| Apr 20, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 106.49 | -0.74% | 8 |
| Apr 17, 2026 | 107.60 | 108.60 | 107.80 | 108.40 | 107.29 | 1.50% | 10,189 |
| Apr 16, 2026 | 107.00 | 107.10 | 106.80 | 106.80 | 105.70 | - | 3,654 |
| Apr 15, 2026 | 105.00 | 107.20 | 106.70 | 106.80 | 105.70 | -0.19% | 10,574 |
| Apr 14, 2026 | 105.40 | 107.40 | 106.80 | 107.00 | 105.90 | 1.33% | 4,085 |
| Apr 13, 2026 | 107.60 | 107.80 | 105.10 | 105.60 | 104.51 | -2.40% | 3,608 |
| Apr 10, 2026 | 107.40 | 108.20 | 107.40 | 108.20 | 107.09 | 0.74% | 6,300 |
| Apr 9, 2026 | 107.40 | 107.60 | 107.00 | 107.40 | 106.30 | -0.56% | 7,213 |
| Apr 8, 2026 | 108.70 | 108.40 | 107.40 | 108.00 | 106.89 | 1.12% | 7,090 |
| Apr 7, 2026 | 105.40 | 107.20 | 106.60 | 106.80 | 105.70 | 0.95% | 13,862 |
| Apr 2, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 104.71 | -0.94% | - |
| Apr 1, 2026 | 105.00 | 106.80 | 106.80 | 106.80 | 105.70 | 1.91% | 474 |
| Mar 31, 2026 | 103.50 | 105.40 | 104.80 | 104.80 | 103.72 | 0.96% | 562 |
| Mar 30, 2026 | 101.30 | 103.80 | 101.80 | 103.80 | 102.73 | 1.27% | 897 |
| Mar 27, 2026 | 103.10 | 102.60 | 102.50 | 102.50 | 101.45 | -0.58% | 630 |
| Mar 26, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 102.04 | -1.06% | - |
| Mar 25, 2026 | 104.60 | 105.00 | 104.00 | 104.20 | 103.13 | -0.57% | 1,059 |
| Mar 24, 2026 | 105.40 | 105.80 | 104.80 | 104.80 | 103.72 | -0.38% | 5,078 |
| Mar 23, 2026 | 106.60 | 106.00 | 103.00 | 105.20 | 104.12 | -1.68% | 21,616 |
| Mar 20, 2026 | 108.70 | 109.60 | 107.00 | 107.00 | 105.90 | -0.93% | 839 |
| Mar 19, 2026 | 111.10 | 108.00 | 108.00 | 108.00 | 106.89 | -3.23% | 42 |