Entra ASA (OSL:ENTRA)
Norway · Delayed Price · Currency is NOK 101.60
+1.00 (0.99%)
Nov 10, 2026, 4:25 PM CET
Entra ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 100.80 | 102.20 | 100.60 | 101.60 | 101.60 | 0.99% | 93,106 |
| Nov 9, 2026 | 100.00 | 101.00 | 99.60 | 100.60 | 100.60 | 1.00% | 125,052 |
| Nov 6, 2026 | 98.90 | 99.60 | 98.40 | 99.60 | 99.60 | -0.20% | 94,901 |
| Nov 5, 2026 | 100.00 | 100.40 | 99.40 | 99.80 | 99.80 | 0.60% | 114,277 |
| Nov 4, 2026 | 97.00 | 99.80 | 96.80 | 99.20 | 99.20 | 2.27% | 103,824 |
| Nov 3, 2026 | 95.70 | 97.70 | 95.70 | 97.00 | 97.00 | 0.52% | 114,908 |
| Nov 2, 2026 | 96.10 | 96.90 | 95.10 | 96.50 | 96.50 | 0.31% | 94,666 |
| Oct 30, 2026 | 95.70 | 96.30 | 95.00 | 96.20 | 96.20 | 0.63% | 123,052 |
| Oct 29, 2026 | 95.60 | 96.50 | 95.00 | 95.60 | 95.60 | -0.10% | 100,358 |
| Oct 28, 2026 | 94.40 | 95.70 | 94.30 | 95.70 | 95.70 | 0.84% | 90,279 |
| Oct 27, 2026 | 93.30 | 94.90 | 93.20 | 94.90 | 94.90 | 1.50% | 87,527 |
| Oct 26, 2026 | 93.90 | 94.50 | 93.30 | 93.50 | 93.50 | 0.54% | 50,999 |
| Oct 23, 2026 | 94.00 | 94.50 | 92.50 | 93.00 | 93.00 | 0.32% | 88,176 |
| Oct 22, 2026 | 90.90 | 92.80 | 90.90 | 92.70 | 92.70 | 0.54% | 64,239 |
| Oct 21, 2026 | 91.60 | 92.80 | 91.10 | 92.20 | 92.20 | 0.66% | 67,557 |
| Oct 20, 2026 | 92.10 | 92.70 | 90.90 | 91.60 | 91.60 | -0.54% | 49,418 |
| 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 |