Entra ASA (OSL:ENTRA)
Norway · Delayed Price · Currency is NOK 121.60
-0.20 (-0.16%)
Sep 25, 2025, 9:40 AM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 120.20 | 122.00 | 120.20 | 121.60 | 121.60 | 0.33% | 34,078 |
| Sep 23, 2025 | 120.00 | 122.00 | 120.00 | 121.20 | 121.20 | 1.00% | 21,033 |
| Sep 22, 2025 | 121.20 | 121.80 | 120.00 | 120.00 | 120.00 | -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 |
| Aug 11, 2025 | 130.00 | 130.00 | 128.60 | 128.60 | 128.60 | -0.31% | 18,379 |
| Aug 8, 2025 | 129.00 | 130.20 | 128.60 | 129.00 | 129.00 | 0.31% | 29,456 |
| Aug 7, 2025 | 130.00 | 130.00 | 128.00 | 128.60 | 128.60 | 0.31% | 33,871 |
| Aug 6, 2025 | 128.60 | 130.60 | 127.40 | 128.20 | 128.20 | -0.31% | 48,756 |
| Aug 5, 2025 | 129.00 | 129.20 | 127.60 | 128.60 | 128.60 | 0.47% | 48,292 |
| Aug 4, 2025 | 126.80 | 128.00 | 126.60 | 128.00 | 128.00 | 1.11% | 60,074 |
| 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 |