Entra ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	93.50	94.30	92.00	92.10	92.10	-2.75%	83,894
Oct 16, 2026	94.80	95.00	93.40	94.70	94.70	0.32%	320,431
Oct 15, 2026	96.10	96.10	93.00	94.40	94.40	1.07%	157,687
Oct 14, 2026	100.00	104.20	92.70	93.40	93.40	1.52%	188,670
Oct 13, 2026	91.50	92.40	90.80	92.00	92.00	1.10%	73,986
Oct 12, 2026	90.10	91.00	89.90	91.00	91.00	0.11%	174,351
Oct 9, 2026	90.30	91.80	90.30	90.90	90.90	0.78%	236,870
Oct 8, 2026	92.20	92.20	90.20	90.20	90.20	-2.49%	147,732
Oct 7, 2026	92.80	94.30	92.20	92.50	92.50	-0.32%	306,104
Oct 6, 2026	92.20	93.40	92.10	92.80	92.80	0.22%	67,754
Oct 5, 2026	93.30	93.50	92.20	92.60	92.60	-0.64%	41,865
Oct 2, 2026	95.00	95.00	92.70	93.20	93.20	-1.27%	104,387
Oct 1, 2026	97.00	97.20	94.40	94.40	94.40	-3.38%	108,144
Sep 30, 2026	97.20	98.70	97.20	97.70	97.70	-0.81%	116,624
Sep 29, 2026	98.40	98.60	96.70	98.50	98.50	0.10%	67,307
Sep 28, 2026	98.10	99.10	97.30	98.40	98.40	-0.20%	53,193
Sep 25, 2026	99.90	99.90	98.30	98.60	98.60	-0.60%	61,293
Sep 24, 2026	99.50	100.60	99.20	99.20	99.20	-0.80%	93,076
Sep 23, 2026	100.00	101.40	99.50	100.00	100.00	-1.38%	42,612
Sep 22, 2026	99.00	101.60	99.00	101.40	101.40	0.20%	44,175
Sep 21, 2026	101.00	101.60	99.30	101.20	101.20	1.30%	63,812
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