Entra ASA (OSL:ENTRA)
Norway · Delayed Price · Currency is NOK 117.60
-0.40 (-0.34%)
Oct 20, 2025, 2:44 PM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 117.20 | 118.00 | 116.40 | 117.20 | 117.20 | -0.68% | 89,360 |
| Oct 17, 2025 | 120.00 | 121.80 | 117.60 | 118.00 | 116.90 | -0.67% | 115,124 |
| Oct 16, 2025 | 120.80 | 122.00 | 118.80 | 118.80 | 117.69 | - | 191,230 |
| Oct 15, 2025 | 118.80 | 119.00 | 117.40 | 118.80 | 117.69 | 0.17% | 127,588 |
| Oct 14, 2025 | 117.60 | 120.20 | 117.00 | 118.60 | 117.49 | 0.51% | 61,704 |
| Oct 13, 2025 | 117.20 | 118.40 | 116.60 | 118.00 | 116.90 | 0.51% | 63,846 |
| Oct 10, 2025 | 116.00 | 118.00 | 116.00 | 117.40 | 116.31 | 1.91% | 39,530 |
| Oct 9, 2025 | 116.80 | 116.80 | 115.20 | 115.20 | 114.13 | 0.17% | 34,241 |
| Oct 8, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 113.93 | -0.69% | 61,510 |
| Oct 7, 2025 | 116.00 | 116.80 | 115.40 | 115.80 | 114.72 | 0.17% | 146,179 |
| Oct 6, 2025 | 116.60 | 116.80 | 115.60 | 115.60 | 114.52 | -0.86% | 48,730 |
| Oct 3, 2025 | 117.20 | 117.80 | 116.00 | 116.60 | 115.51 | - | 53,167 |
| Oct 2, 2025 | 117.60 | 118.20 | 116.40 | 116.60 | 115.51 | -1.19% | 64,363 |
| Oct 1, 2025 | 118.20 | 119.80 | 117.60 | 118.00 | 116.90 | -0.84% | 61,082 |
| Sep 30, 2025 | 118.80 | 120.20 | 118.20 | 119.00 | 117.89 | -0.67% | 46,287 |
| Sep 29, 2025 | 119.40 | 120.40 | 119.00 | 119.80 | 118.68 | -0.17% | 42,506 |
| Sep 26, 2025 | 119.40 | 120.40 | 119.40 | 120.00 | 118.88 | 0.50% | 30,708 |
| Sep 25, 2025 | 120.20 | 122.20 | 119.40 | 119.40 | 118.29 | -1.81% | 100,122 |
| Sep 24, 2025 | 120.20 | 122.00 | 120.20 | 121.60 | 120.47 | 0.33% | 34,078 |
| Sep 23, 2025 | 120.00 | 122.00 | 120.00 | 121.20 | 120.07 | 1.00% | 21,033 |
| Sep 22, 2025 | 121.20 | 121.80 | 120.00 | 120.00 | 118.88 | -1.32% | 52,770 |
| Sep 19, 2025 | 124.40 | 125.20 | 121.60 | 121.60 | 121.60 | -2.09% | 333,882 |
| Sep 18, 2025 | 124.00 | 126.60 | 122.40 | 124.20 | 124.20 | 0.81% | 96,911 |
| Sep 17, 2025 | 125.80 | 125.80 | 122.20 | 123.20 | 123.20 | 0.16% | 34,683 |
| Sep 16, 2025 | 124.00 | 124.40 | 122.80 | 123.00 | 123.00 | -0.81% | 46,537 |
| Sep 15, 2025 | 119.40 | 125.40 | 119.40 | 124.00 | 124.00 | -0.16% | 24,463 |
| Sep 12, 2025 | 123.80 | 125.80 | 122.60 | 124.20 | 124.20 | 0.32% | 45,057 |
| Sep 11, 2025 | 123.00 | 124.20 | 122.60 | 123.80 | 123.80 | 0.81% | 35,201 |
| Sep 10, 2025 | 122.40 | 123.40 | 121.80 | 122.80 | 122.80 | -0.49% | 36,466 |
| Sep 9, 2025 | 124.40 | 124.40 | 122.80 | 123.40 | 123.40 | 0.33% | 49,296 |
| Sep 8, 2025 | 121.60 | 124.20 | 121.60 | 123.00 | 123.00 | 0.16% | 30,113 |
| Sep 5, 2025 | 121.40 | 123.80 | 120.20 | 122.80 | 122.80 | 1.82% | 56,222 |
| Sep 4, 2025 | 121.80 | 123.00 | 120.60 | 120.60 | 120.60 | -0.33% | 48,009 |
| Sep 3, 2025 | 120.60 | 122.40 | 120.40 | 121.00 | 121.00 | - | 151,667 |
| Sep 2, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.98% | 186,442 |
| Sep 1, 2025 | 120.20 | 123.00 | 120.20 | 122.20 | 122.20 | 0.49% | 38,928 |
| Aug 29, 2025 | 122.00 | 122.60 | 119.80 | 121.60 | 121.60 | -2.25% | 232,532 |
| Aug 28, 2025 | 128.00 | 128.00 | 123.00 | 124.40 | 124.40 | -0.32% | 65,365 |
| Aug 27, 2025 | 125.80 | 127.00 | 124.80 | 124.80 | 124.80 | -1.42% | 40,997 |
| Aug 26, 2025 | 125.80 | 128.00 | 125.80 | 126.60 | 126.60 | -0.63% | 113,553 |
| Aug 25, 2025 | 126.00 | 127.60 | 126.00 | 127.40 | 127.40 | 0.31% | 33,807 |
| Aug 22, 2025 | 126.20 | 127.40 | 125.60 | 127.00 | 127.00 | 0.95% | 68,917 |
| Aug 21, 2025 | 126.60 | 127.00 | 125.20 | 125.80 | 125.80 | -0.63% | 72,191 |
| Aug 20, 2025 | 125.00 | 127.00 | 124.80 | 126.60 | 126.60 | 1.44% | 30,003 |
| Aug 19, 2025 | 124.80 | 126.40 | 124.60 | 124.80 | 124.80 | - | 54,406 |
| Aug 18, 2025 | 125.20 | 127.00 | 124.80 | 124.80 | 124.80 | -0.32% | 41,758 |
| Aug 15, 2025 | 126.80 | 126.80 | 124.60 | 125.20 | 125.20 | -0.16% | 40,051 |
| Aug 14, 2025 | 125.00 | 126.80 | 124.40 | 125.40 | 125.40 | -0.48% | 50,950 |
| Aug 13, 2025 | 126.80 | 128.20 | 125.20 | 126.00 | 126.00 | -1.10% | 42,904 |
| Aug 12, 2025 | 128.00 | 128.80 | 127.00 | 127.40 | 127.40 | -0.93% | 27,329 |