Entra ASA (LON:0R3Y)
London · Delayed Price · Currency is GBP · Price in NOK 104.00
+0.80 (0.78%)
At close: Sep 3, 2026
LON:0R3Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 104.80 | 105.40 | 105.00 | 105.00 | 105.00 | -0.28% | 62 |
| Jul 16, 2026 | 106.00 | 105.40 | 104.60 | 105.29 | 105.29 | 0.21% | 26,475 |
| Jul 15, 2026 | 106.00 | 105.08 | 105.08 | 105.08 | 105.08 | 1.23% | 288 |
| Jul 14, 2026 | 102.90 | 103.80 | 103.80 | 103.80 | 103.80 | 0.95% | 34 |
| Jul 13, 2026 | 103.50 | 103.80 | 102.82 | 102.82 | 102.82 | -0.61% | 514 |
| Jul 10, 2026 | 104.40 | 106.20 | 103.00 | 103.45 | 103.44 | -3.89% | 3,062 |
| Jul 9, 2026 | 107.20 | 107.80 | 107.64 | 107.64 | 107.64 | 0.22% | 414 |
| Jul 8, 2026 | 108.10 | 107.40 | 107.40 | 107.40 | 107.40 | -1.65% | 387 |
| Jul 7, 2026 | 106.40 | 109.20 | 108.90 | 109.20 | 109.20 | 1.30% | 379 |
| Jul 6, 2026 | 105.00 | 108.00 | 107.20 | 107.80 | 107.80 | 0.37% | 6,877 |
| Jul 3, 2026 | 104.60 | 107.40 | 107.40 | 107.40 | 107.40 | 0.94% | 354 |
| Jul 2, 2026 | 105.40 | 107.60 | 105.50 | 106.40 | 106.40 | 1.72% | 925 |
| Jul 1, 2026 | 106.20 | 104.60 | 104.60 | 104.60 | 104.60 | -1.31% | 75 |
| Jun 30, 2026 | 106.20 | 105.99 | 105.00 | 105.99 | 105.99 | 0.56% | 381 |
| Jun 29, 2026 | 106.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.38% | 200 |
| Jun 26, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 1.15% | - |