Entra ASA (OSL:ENTRA)
Norway flag Norway · Delayed Price · Currency is NOK
121.60
-2.80 (-2.25%)
Aug 29, 2025, 4:25 PM CET

Entra ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025122.00122.60119.80121.60121.60-2.25%232,532
Aug 28, 2025128.00128.00123.00124.40124.40-0.32%65,365
Aug 27, 2025125.80127.00124.80124.80124.80-1.42%40,997
Aug 26, 2025125.80128.00125.80126.60126.60-0.63%113,553
Aug 25, 2025126.00127.60126.00127.40127.400.31%33,807
Aug 22, 2025126.20127.40125.60127.00127.000.95%68,917
Aug 21, 2025126.60127.00125.20125.80125.80-0.63%72,191
Aug 20, 2025125.00127.00124.80126.60126.601.44%30,003
Aug 19, 2025124.80126.40124.60124.80124.80-54,406
Aug 18, 2025125.20127.00124.80124.80124.80-0.32%41,758
Aug 15, 2025126.80126.80124.60125.20125.20-0.16%40,051
Aug 14, 2025125.00126.80124.40125.40125.40-0.48%50,950
Aug 13, 2025126.80128.20125.20126.00126.00-1.10%42,904
Aug 12, 2025128.00128.80127.00127.40127.40-0.93%27,329
Aug 11, 2025130.00130.00128.60128.60128.60-0.31%18,379
Aug 8, 2025129.00130.20128.60129.00129.000.31%29,456
Aug 7, 2025130.00130.00128.00128.60128.600.31%33,871
Aug 6, 2025128.60130.60127.40128.20128.20-0.31%48,756
Aug 5, 2025129.00129.20127.60128.60128.600.47%48,292
Aug 4, 2025126.80128.00126.60128.00128.001.11%60,074
Aug 1, 2025126.20126.80125.20126.60126.60-0.31%29,672
Jul 31, 2025126.00127.80126.00127.00127.00-77,136
Jul 30, 2025129.80130.00127.00127.00127.00-2.31%61,052
Jul 29, 2025131.80131.80129.40130.00130.00-0.15%27,136
Jul 28, 2025130.00131.60129.60130.20130.20-0.31%50,486
Jul 25, 2025131.00131.20129.80130.60130.600.62%26,231
Jul 24, 2025130.00130.20128.40129.80129.800.15%37,243
Jul 23, 2025129.40130.40129.00129.60129.60-0.77%45,922
Jul 22, 2025130.80130.80129.20130.60130.600.62%67,538
Jul 21, 2025129.20130.00128.00129.80129.801.09%33,830
Jul 18, 2025129.20130.00127.80128.40128.40-0.62%49,952
Jul 17, 2025129.00129.60128.80129.20129.200.16%54,332
Jul 16, 2025131.00131.00129.00129.00129.00-1.83%76,228
Jul 15, 2025133.00133.60131.00131.40131.40-0.45%105,549
Jul 14, 2025131.60132.80130.40132.00132.000.30%74,599
Jul 11, 2025127.00133.00124.20131.60131.603.79%122,479
Jul 10, 2025126.80127.40126.00126.80126.801.12%76,172
Jul 9, 2025126.20126.40125.20125.40125.40-0.16%90,170
Jul 8, 2025127.00127.60125.00125.60125.60-1.41%89,158
Jul 7, 2025129.60129.80127.40127.40127.40-1.85%41,494
Jul 4, 2025129.20130.20128.80129.80129.800.31%59,826
Jul 3, 2025128.80130.60126.80129.40129.40-0.92%69,659
Jul 2, 2025133.60133.60129.20130.60130.60-0.91%84,271
Jul 1, 2025133.80135.00131.80131.80131.80-1.35%93,657
Jun 30, 2025132.80135.60132.80133.60133.602.45%122,685
Jun 27, 2025132.20134.00130.40130.40130.40-0.46%107,718
Jun 26, 2025131.00131.40128.20131.00131.001.39%89,586
Jun 25, 2025129.00129.20127.60129.20129.201.25%80,295
Jun 24, 2025130.20130.80127.20127.60127.60-1.39%128,154
Jun 23, 2025128.40130.40128.00129.40129.400.78%138,673