Entra ASA (OSL:ENTRA)
Norway · Delayed Price · Currency is NOK 99.90
-2.30 (-2.25%)
Sep 18, 2026, 4:25 PM CET
Entra ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.00 | 101.60 | 99.90 | 99.90 | 99.90 | -2.25% | 1,317,898 |
| Sep 17, 2026 | 99.60 | 102.60 | 99.60 | 102.20 | 102.20 | 2.51% | 76,432 |
| Sep 16, 2026 | 100.00 | 100.80 | 99.60 | 99.70 | 99.70 | -0.50% | 69,539 |
| Sep 15, 2026 | 100.60 | 101.00 | 99.80 | 100.20 | 100.20 | -0.40% | 88,459 |
| Sep 14, 2026 | 101.60 | 102.00 | 100.60 | 100.60 | 100.60 | -0.59% | 73,699 |
| Sep 11, 2026 | 101.40 | 102.40 | 100.80 | 101.20 | 101.20 | -0.20% | 59,929 |
| Sep 10, 2026 | 103.00 | 103.40 | 101.40 | 101.40 | 101.40 | -1.17% | 82,519 |
| Sep 9, 2026 | 103.80 | 103.80 | 101.80 | 102.60 | 102.60 | - | 47,189 |
| Sep 8, 2026 | 101.60 | 103.60 | 101.60 | 102.60 | 102.60 | - | 53,440 |
| Sep 7, 2026 | 102.80 | 103.20 | 102.00 | 102.60 | 102.60 | -1.35% | 312,942 |
| Sep 4, 2026 | 104.80 | 105.00 | 103.40 | 104.00 | 104.00 | -0.38% | 102,338 |
| Sep 3, 2026 | 102.60 | 104.40 | 102.60 | 104.40 | 104.40 | 1.36% | 56,979 |
| Sep 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.34% | 103,779 |
| Sep 1, 2026 | 104.00 | 104.80 | 103.20 | 104.40 | 104.40 | -0.95% | 56,897 |
| Aug 31, 2026 | 104.20 | 105.40 | 103.40 | 105.40 | 105.40 | 0.38% | 218,375 |
| Aug 28, 2026 | 105.00 | 105.80 | 104.80 | 105.00 | 105.00 | 0.19% | 54,193 |
| Aug 27, 2026 | 106.00 | 106.00 | 104.60 | 104.80 | 104.80 | -0.76% | 32,010 |
| Aug 26, 2026 | 104.00 | 106.00 | 104.00 | 105.60 | 105.60 | 0.19% | 32,455 |
| Aug 25, 2026 | 106.40 | 106.40 | 105.00 | 105.40 | 105.40 | -0.94% | 33,598 |
| Aug 24, 2026 | 104.00 | 106.60 | 103.20 | 106.40 | 106.40 | 1.53% | 69,239 |
| Aug 21, 2026 | 105.20 | 106.40 | 104.80 | 104.80 | 104.80 | -0.95% | 42,310 |
| Aug 20, 2026 | 106.80 | 106.80 | 105.00 | 105.80 | 105.80 | 0.57% | 22,317 |
| Aug 19, 2026 | 105.20 | 105.60 | 104.80 | 105.20 | 105.20 | -0.75% | 30,119 |
| Aug 18, 2026 | 105.80 | 106.60 | 105.40 | 106.00 | 106.00 | - | 28,884 |
| Aug 17, 2026 | 105.20 | 107.00 | 105.20 | 106.00 | 106.00 | -1.12% | 19,354 |
| Aug 14, 2026 | 107.40 | 107.60 | 106.20 | 107.20 | 107.20 | -0.37% | 25,139 |
| Aug 13, 2026 | 107.00 | 107.80 | 106.60 | 107.60 | 107.60 | 0.56% | 33,141 |
| Aug 12, 2026 | 105.80 | 107.20 | 105.80 | 107.00 | 107.00 | 0.56% | 37,022 |
| Aug 11, 2026 | 105.80 | 107.00 | 105.20 | 106.40 | 106.40 | 0.19% | 25,289 |
| Aug 10, 2026 | 107.00 | 107.00 | 105.60 | 106.20 | 106.20 | - | 27,473 |
| Aug 7, 2026 | 105.00 | 107.00 | 105.00 | 106.20 | 106.20 | 0.76% | 43,597 |
| Aug 6, 2026 | 106.00 | 106.20 | 104.80 | 105.40 | 105.40 | -0.57% | 58,136 |
| Aug 5, 2026 | 105.00 | 106.40 | 105.00 | 106.00 | 106.00 | -0.38% | 30,081 |
| Aug 4, 2026 | 106.80 | 107.00 | 106.20 | 106.40 | 106.40 | -0.37% | 41,420 |
| Aug 3, 2026 | 105.00 | 107.20 | 105.00 | 106.80 | 106.80 | 0.75% | 28,518 |
| Jul 31, 2026 | 107.00 | 107.40 | 106.00 | 106.00 | 106.00 | -0.75% | 39,144 |
| Jul 30, 2026 | 107.00 | 108.00 | 106.80 | 106.80 | 106.80 | 0.38% | 31,999 |
| Jul 29, 2026 | 106.60 | 106.60 | 105.60 | 106.40 | 106.40 | - | 26,659 |
| Jul 28, 2026 | 106.00 | 106.60 | 105.80 | 106.40 | 106.40 | 0.38% | 22,117 |
| Jul 27, 2026 | 102.80 | 106.00 | 102.80 | 106.00 | 106.00 | 1.92% | 28,089 |
| Jul 24, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 33,599 |
| Jul 23, 2026 | 105.00 | 105.80 | 103.60 | 105.00 | 105.00 | - | 28,668 |
| Jul 22, 2026 | 104.80 | 105.80 | 104.00 | 105.00 | 105.00 | 0.57% | 28,109 |
| Jul 21, 2026 | 103.80 | 104.60 | 102.80 | 104.40 | 104.40 | -0.19% | 59,634 |
| Jul 20, 2026 | 105.00 | 105.40 | 104.20 | 104.60 | 104.60 | -0.38% | 37,421 |
| Jul 17, 2026 | 104.60 | 106.20 | 104.60 | 105.00 | 105.00 | 0.38% | 42,379 |
| Jul 16, 2026 | 106.40 | 106.40 | 104.60 | 104.60 | 104.60 | -1.88% | 52,191 |
| Jul 15, 2026 | 104.40 | 106.60 | 103.00 | 106.60 | 106.60 | 2.70% | 46,388 |
| Jul 14, 2026 | 103.20 | 104.20 | 102.60 | 103.80 | 103.80 | -0.19% | 5,676,490 |
| Jul 13, 2026 | 103.00 | 104.00 | 102.40 | 104.00 | 104.00 | 0.78% | 65,747 |