Entra ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	100.60	101.40	100.60	101.40	-	0.60%	7,694
Jun 18, 2026	102.00	102.00	100.40	100.80	100.80	-0.79%	55,677
Jun 17, 2026	102.00	102.80	101.60	101.60	101.60	-0.97%	57,094
Jun 16, 2026	103.20	103.40	102.20	102.60	102.60	-0.39%	38,527
Jun 15, 2026	103.80	105.00	102.60	103.00	103.00	-0.58%	42,357
Jun 12, 2026	103.00	104.80	102.60	103.60	103.60	-0.77%	55,052
Jun 11, 2026	103.00	104.40	102.60	104.40	104.40	0.58%	67,062
Jun 10, 2026	103.00	104.20	102.60	103.80	103.80	0.97%	75,525
Jun 9, 2026	103.00	103.40	101.60	102.80	102.80	0.78%	72,052
Jun 8, 2026	103.20	103.20	101.40	102.00	102.00	0.79%	78,297
Jun 5, 2026	102.00	102.60	101.20	101.20	101.20	-0.78%	34,257
Jun 4, 2026	101.60	102.80	101.60	102.00	102.00	-	39,305
Jun 3, 2026	102.00	102.80	101.60	102.00	102.00	-	42,407
Jun 2, 2026	102.60	103.20	101.80	102.00	102.00	-0.58%	66,564
Jun 1, 2026	103.20	104.80	102.20	102.60	102.60	-1.91%	46,311
May 29, 2026	104.60	105.60	104.40	104.60	104.60	-0.76%	198,177
May 28, 2026	105.00	105.60	104.20	105.40	105.40	-	59,047
May 27, 2026	104.40	105.80	104.20	105.40	105.40	0.96%	76,766
May 26, 2026	105.40	106.60	104.00	104.40	104.40	-0.38%	298,382
May 22, 2026	106.80	106.80	104.40	104.80	104.80	-1.50%	53,592
May 21, 2026	106.40	107.40	105.80	106.40	106.40	-	69,000
May 20, 2026	108.00	108.00	104.40	106.40	106.40	0.76%	60,422
May 19, 2026	106.00	106.40	105.20	105.60	105.60	-	47,930
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	1.23%	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