Entra ASA (OSL:ENTRA)
Norway · Delayed Price · Currency is NOK 106.40
+1.60 (1.53%)
Apr 1, 2026, 1:05 PM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 106.00 | 106.80 | 105.00 | 106.40 | 106.40 | 1.53% | 42,434 |
| Mar 31, 2026 | 104.00 | 106.00 | 104.00 | 104.80 | 104.80 | 0.96% | 63,060 |
| Mar 30, 2026 | 102.00 | 104.40 | 101.20 | 103.80 | 103.80 | 1.57% | 84,809 |
| Mar 27, 2026 | 106.00 | 106.00 | 102.20 | 102.20 | 102.20 | -0.78% | 113,384 |
| Mar 26, 2026 | 103.40 | 103.80 | 102.20 | 103.00 | 103.00 | -0.77% | 146,660 |
| Mar 25, 2026 | 104.60 | 105.80 | 103.80 | 103.80 | 103.80 | -0.19% | 142,566 |
| Mar 24, 2026 | 107.80 | 107.80 | 104.00 | 104.00 | 104.00 | -1.33% | 110,688 |
| Mar 23, 2026 | 106.20 | 106.20 | 103.00 | 105.40 | 105.40 | -1.50% | 149,448 |
| Mar 20, 2026 | 109.00 | 109.80 | 107.00 | 107.00 | 107.00 | -1.47% | 238,424 |
| Mar 19, 2026 | 110.20 | 110.20 | 108.00 | 108.60 | 108.60 | -1.27% | 164,839 |
| Mar 18, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.72% | 43,174 |
| Mar 17, 2026 | 110.40 | 111.20 | 110.00 | 110.80 | 110.80 | 0.18% | 400,299 |
| Mar 16, 2026 | 111.00 | 111.40 | 110.20 | 110.60 | 110.60 | 0.73% | 276,431 |
| Mar 13, 2026 | 110.60 | 111.60 | 109.80 | 109.80 | 109.80 | -0.72% | 107,233 |
| Mar 12, 2026 | 110.60 | 110.80 | 109.60 | 110.60 | 110.60 | -0.54% | 95,294 |
| Mar 11, 2026 | 111.60 | 111.60 | 110.00 | 111.20 | 111.20 | -0.36% | 99,364 |
| Mar 10, 2026 | 110.60 | 112.40 | 110.60 | 111.60 | 111.60 | 0.90% | 164,594 |
| Mar 9, 2026 | 111.40 | 112.00 | 110.40 | 110.60 | 110.60 | -1.95% | 261,239 |
| Mar 6, 2026 | 112.80 | 113.60 | 111.80 | 112.80 | 112.80 | -0.18% | 67,899 |
| Mar 5, 2026 | 112.20 | 114.60 | 112.20 | 113.00 | 113.00 | -0.53% | 57,018 |
| Mar 4, 2026 | 112.00 | 114.00 | 111.60 | 113.60 | 113.60 | 1.43% | 58,229 |
| Mar 3, 2026 | 115.20 | 115.20 | 112.00 | 112.00 | 112.00 | -2.78% | 139,162 |
| Mar 2, 2026 | 116.00 | 116.60 | 114.60 | 115.20 | 115.20 | -0.86% | 83,231 |
| Feb 27, 2026 | 116.20 | 116.60 | 115.40 | 116.20 | 116.20 | 0.52% | 140,613 |
| Feb 26, 2026 | 114.20 | 116.00 | 114.20 | 115.60 | 115.60 | 0.35% | 55,810 |
| Feb 25, 2026 | 114.00 | 115.20 | 113.60 | 115.20 | 115.20 | 0.52% | 73,239 |
| Feb 24, 2026 | 113.80 | 114.80 | 113.60 | 114.60 | 114.60 | 0.53% | 232,805 |
| Feb 23, 2026 | 114.00 | 114.40 | 113.20 | 114.00 | 114.00 | -0.18% | 75,717 |
| Feb 20, 2026 | 112.40 | 115.20 | 112.40 | 114.20 | 114.20 | 2.15% | 117,966 |
| Feb 19, 2026 | 114.00 | 114.00 | 111.80 | 111.80 | 111.80 | -1.93% | 141,714 |
| Feb 18, 2026 | 115.80 | 115.80 | 113.40 | 114.00 | 114.00 | -0.87% | 144,687 |
| Feb 17, 2026 | 114.60 | 115.80 | 114.60 | 115.00 | 115.00 | 0.35% | 61,310 |
| Feb 16, 2026 | 113.80 | 114.60 | 112.60 | 114.60 | 114.60 | 0.88% | 69,639 |
| Feb 13, 2026 | 112.40 | 114.20 | 112.20 | 113.60 | 113.60 | 0.18% | 315,915 |
| Feb 12, 2026 | 112.00 | 114.20 | 112.00 | 113.40 | 113.40 | -2.24% | 179,512 |
| Feb 11, 2026 | 115.00 | 118.80 | 115.00 | 116.00 | 116.00 | 1.75% | 159,892 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.60 | 114.00 | 114.00 | 0.53% | 148,213 |
| Feb 9, 2026 | 113.60 | 114.60 | 113.40 | 113.40 | 113.40 | -0.18% | 64,406 |
| Feb 6, 2026 | 113.60 | 114.60 | 112.20 | 113.60 | 113.60 | 0.35% | 62,249 |
| Feb 5, 2026 | 113.00 | 113.40 | 111.00 | 113.20 | 113.20 | 1.07% | 74,646 |
| Feb 4, 2026 | 111.80 | 112.20 | 110.20 | 112.00 | 112.00 | 0.18% | 148,891 |
| Feb 3, 2026 | 112.20 | 112.60 | 111.40 | 111.80 | 111.80 | -1.24% | 40,843 |
| Feb 2, 2026 | 112.40 | 113.40 | 111.80 | 113.20 | 113.20 | 0.18% | 47,166 |
| Jan 30, 2026 | 113.60 | 114.00 | 112.60 | 113.00 | 113.00 | -0.70% | 116,602 |
| Jan 29, 2026 | 113.40 | 114.60 | 112.40 | 113.80 | 113.80 | - | 65,750 |
| Jan 28, 2026 | 112.80 | 113.80 | 112.60 | 113.80 | 113.80 | 0.53% | 61,308 |
| Jan 27, 2026 | 114.60 | 114.60 | 112.80 | 113.20 | 113.20 | -1.05% | 41,811 |
| Jan 26, 2026 | 112.60 | 114.60 | 112.00 | 114.40 | 114.40 | 1.60% | 49,924 |
| Jan 23, 2026 | 114.20 | 114.20 | 111.80 | 112.60 | 112.60 | 0.36% | 108,041 |
| Jan 22, 2026 | 111.20 | 113.60 | 111.20 | 112.20 | 112.20 | 1.45% | 211,764 |