Entra ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	106.00	106.40	105.20	106.00	-	0.38%	3,556
May 18, 2026	103.20	105.60	102.20	105.60	105.60	2.72%	73,560
May 15, 2026	102.60	104.40	102.60	102.80	102.80	0.19%	56,933
May 13, 2026	104.00	104.20	102.60	102.60	102.60	-1.54%	46,983
May 12, 2026	104.60	105.60	104.00	104.20	104.20	-0.95%	40,412
May 11, 2026	104.40	105.60	104.00	105.20	105.20	0.77%	62,329
May 8, 2026	104.20	105.00	104.00	104.40	104.40	-0.76%	78,965
May 7, 2026	106.00	106.60	104.60	105.20	105.20	-0.94%	223,597
May 6, 2026	103.60	107.00	103.60	106.20	106.20	2.51%	151,201
May 5, 2026	104.00	104.80	103.40	103.60	103.60	-0.58%	83,563
May 4, 2026	105.00	105.80	103.00	104.20	104.20	-0.95%	91,729
Apr 30, 2026	105.00	105.40	104.40	105.20	105.20	0.19%	108,293
Apr 29, 2026	106.00	106.20	105.00	105.00	105.00	-0.94%	61,615
Apr 28, 2026	108.00	108.00	105.80	106.00	106.00	-	117,179
Apr 27, 2026	105.00	106.20	104.60	106.00	106.00	0.57%	131,164
Apr 24, 2026	106.00	106.00	105.00	105.40	105.40	-	81,603
Apr 23, 2026	107.40	107.40	105.40	105.40	105.40	-1.50%	92,455
Apr 22, 2026	106.00	108.80	105.00	107.00	107.00	0.19%	68,768
Apr 21, 2026	106.40	107.60	105.60	106.80	105.70	-0.19%	172,902
Apr 20, 2026	108.20	109.20	107.00	107.00	105.90	-1.29%	108,561
Apr 17, 2026	106.20	108.60	106.20	108.40	107.28	0.56%	153,357
Apr 16, 2026	106.80	108.40	106.80	107.80	106.69	0.94%	51,105
Apr 15, 2026	107.40	107.40	106.40	106.80	105.70	-0.56%	83,801
Apr 14, 2026	105.60	107.40	105.60	107.40	106.29	1.90%	61,721
Apr 13, 2026	107.40	108.20	104.80	105.40	104.31	-2.41%	112,043
Apr 10, 2026	107.40	108.40	107.20	108.00	106.89	0.93%	58,385
Apr 9, 2026	107.60	107.60	106.60	107.00	105.90	-0.74%	63,936
Apr 8, 2026	108.60	108.80	107.40	107.80	106.69	1.70%	104,024
Apr 7, 2026	106.00	107.60	105.40	106.00	104.91	-0.38%	86,612
Apr 1, 2026	106.00	106.80	105.00	106.40	105.30	1.53%	42,434
Mar 31, 2026	104.00	106.00	104.00	104.80	103.72	0.96%	63,060
Mar 30, 2026	102.00	104.40	101.20	103.80	102.73	1.57%	84,809
Mar 27, 2026	106.00	106.00	102.20	102.20	101.15	-0.78%	113,384
Mar 26, 2026	103.40	103.80	102.20	103.00	101.94	-0.77%	146,660
Mar 25, 2026	104.60	105.80	103.80	103.80	102.73	-0.19%	142,566
Mar 24, 2026	107.80	107.80	104.00	104.00	102.93	-1.33%	110,688
Mar 23, 2026	106.20	106.20	103.00	105.40	104.31	-1.50%	149,448
Mar 20, 2026	109.00	109.80	107.00	107.00	105.90	-1.47%	238,424
Mar 19, 2026	110.20	110.20	108.00	108.60	107.48	-1.27%	164,839
Mar 18, 2026	111.00	112.00	110.00	110.00	108.87	-0.72%	43,174
Mar 17, 2026	110.40	111.20	110.00	110.80	109.66	0.18%	400,299
Mar 16, 2026	111.00	111.40	110.20	110.60	109.46	0.73%	276,431
Mar 13, 2026	110.60	111.60	109.80	109.80	108.67	-0.72%	107,233
Mar 12, 2026	110.60	110.80	109.60	110.60	109.46	-0.54%	95,294
Mar 11, 2026	111.60	111.60	110.00	111.20	110.05	-0.36%	99,364
Mar 10, 2026	110.60	112.40	110.60	111.60	110.45	0.90%	164,594
Mar 9, 2026	111.40	112.00	110.40	110.60	109.46	-1.95%	261,239
Mar 6, 2026	112.80	113.60	111.80	112.80	111.64	-0.18%	67,899
Mar 5, 2026	112.20	114.60	112.20	113.00	111.84	-0.53%	57,018
Mar 4, 2026	112.00	114.00	111.60	113.60	112.43	1.43%	58,229