Entra ASA (OSL:ENTRA)
Norway · Delayed Price · Currency is NOK 126.60
-0.40 (-0.31%)
Aug 1, 2025, 4:25 PM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.20 | 126.80 | 125.20 | 126.60 | 126.60 | -0.31% | 29,672 |
| Jul 31, 2025 | 126.00 | 127.80 | 126.00 | 127.00 | 127.00 | - | 77,136 |
| Jul 30, 2025 | 129.80 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 61,052 |
| Jul 29, 2025 | 131.80 | 131.80 | 129.40 | 130.00 | 130.00 | -0.15% | 27,136 |
| Jul 28, 2025 | 130.00 | 131.60 | 129.60 | 130.20 | 130.20 | -0.31% | 50,486 |
| Jul 25, 2025 | 131.00 | 131.20 | 129.80 | 130.60 | 130.60 | 0.62% | 26,231 |
| Jul 24, 2025 | 130.00 | 130.20 | 128.40 | 129.80 | 129.80 | 0.15% | 37,243 |
| Jul 23, 2025 | 129.40 | 130.40 | 129.00 | 129.60 | 129.60 | -0.77% | 45,922 |
| Jul 22, 2025 | 130.80 | 130.80 | 129.20 | 130.60 | 130.60 | 0.62% | 67,538 |
| Jul 21, 2025 | 129.20 | 130.00 | 128.00 | 129.80 | 129.80 | 1.09% | 33,830 |
| Jul 18, 2025 | 129.20 | 130.00 | 127.80 | 128.40 | 128.40 | -0.62% | 49,952 |
| Jul 17, 2025 | 129.00 | 129.60 | 128.80 | 129.20 | 129.20 | 0.16% | 54,332 |
| Jul 16, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.83% | 76,228 |
| Jul 15, 2025 | 133.00 | 133.60 | 131.00 | 131.40 | 131.40 | -0.45% | 105,549 |
| Jul 14, 2025 | 131.60 | 132.80 | 130.40 | 132.00 | 132.00 | 0.30% | 74,599 |
| Jul 11, 2025 | 127.00 | 133.00 | 124.20 | 131.60 | 131.60 | 3.79% | 122,479 |
| Jul 10, 2025 | 126.80 | 127.40 | 126.00 | 126.80 | 126.80 | 1.12% | 76,172 |
| Jul 9, 2025 | 126.20 | 126.40 | 125.20 | 125.40 | 125.40 | -0.16% | 90,170 |
| Jul 8, 2025 | 127.00 | 127.60 | 125.00 | 125.60 | 125.60 | -1.41% | 89,158 |
| Jul 7, 2025 | 129.60 | 129.80 | 127.40 | 127.40 | 127.40 | -1.85% | 41,494 |
| Jul 4, 2025 | 129.20 | 130.20 | 128.80 | 129.80 | 129.80 | 0.31% | 59,826 |
| Jul 3, 2025 | 128.80 | 130.60 | 126.80 | 129.40 | 129.40 | -0.92% | 69,659 |
| Jul 2, 2025 | 133.60 | 133.60 | 129.20 | 130.60 | 130.60 | -0.91% | 84,271 |
| Jul 1, 2025 | 133.80 | 135.00 | 131.80 | 131.80 | 131.80 | -1.35% | 93,657 |
| Jun 30, 2025 | 132.80 | 135.60 | 132.80 | 133.60 | 133.60 | 2.45% | 122,685 |
| Jun 27, 2025 | 132.20 | 134.00 | 130.40 | 130.40 | 130.40 | -0.46% | 107,718 |
| Jun 26, 2025 | 131.00 | 131.40 | 128.20 | 131.00 | 131.00 | 1.39% | 89,586 |
| Jun 25, 2025 | 129.00 | 129.20 | 127.60 | 129.20 | 129.20 | 1.25% | 80,295 |
| Jun 24, 2025 | 130.20 | 130.80 | 127.20 | 127.60 | 127.60 | -1.39% | 128,154 |
| Jun 23, 2025 | 128.40 | 130.40 | 128.00 | 129.40 | 129.40 | 0.78% | 138,673 |
| Jun 20, 2025 | 126.00 | 128.60 | 126.00 | 128.40 | 128.40 | 2.23% | 2,253,932 |
| Jun 19, 2025 | 121.80 | 125.80 | 120.00 | 125.60 | 125.60 | 2.95% | 344,581 |
| Jun 18, 2025 | 121.00 | 122.20 | 120.60 | 122.00 | 122.00 | 0.66% | 93,983 |
| Jun 17, 2025 | 120.00 | 121.60 | 120.00 | 121.20 | 121.20 | 0.33% | 55,705 |
| Jun 16, 2025 | 119.20 | 121.00 | 119.20 | 120.80 | 120.80 | 0.17% | 97,492 |
| Jun 13, 2025 | 120.60 | 121.00 | 119.60 | 120.60 | 120.60 | -0.82% | 89,586 |
| Jun 12, 2025 | 124.00 | 124.00 | 121.20 | 121.60 | 121.60 | -1.94% | 126,146 |
| Jun 11, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.81% | 283,880 |
| Jun 10, 2025 | 123.00 | 123.00 | 121.40 | 121.80 | 121.80 | -0.98% | 57,607 |
| Jun 6, 2025 | 123.00 | 123.80 | 122.80 | 123.00 | 123.00 | - | 327,548 |
| Jun 5, 2025 | 121.00 | 123.20 | 121.00 | 123.00 | 123.00 | 1.65% | 416,541 |
| Jun 4, 2025 | 121.00 | 121.00 | 119.40 | 121.00 | 121.00 | 0.83% | 146,505 |
| Jun 3, 2025 | 117.40 | 120.00 | 117.40 | 120.00 | 120.00 | 1.87% | 286,094 |
| Jun 2, 2025 | 122.00 | 122.00 | 117.40 | 117.80 | 117.80 | -1.01% | 205,777 |
| May 30, 2025 | 119.00 | 121.80 | 118.60 | 119.00 | 119.00 | 1.19% | 397,806 |
| May 28, 2025 | 117.40 | 118.80 | 116.80 | 117.60 | 117.60 | - | 72,966 |
| May 27, 2025 | 118.80 | 120.80 | 117.00 | 117.60 | 117.60 | -1.18% | 109,711 |
| May 26, 2025 | 120.40 | 120.80 | 118.40 | 119.00 | 119.00 | -1.98% | 92,441 |
| May 23, 2025 | 123.00 | 123.00 | 120.60 | 121.40 | 121.40 | -0.16% | 67,823 |
| May 22, 2025 | 124.80 | 124.80 | 120.60 | 121.60 | 121.60 | -1.94% | 126,339 |