Entra ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	104.40	106.20	102.60	103.20	103.20	-4.09%	171,069
Jul 9, 2026	106.80	108.00	106.80	107.60	107.60	0.56%	29,747
Jul 8, 2026	108.40	108.40	106.60	107.00	107.00	-1.83%	43,807
Jul 7, 2026	107.60	109.40	107.60	109.00	109.00	1.11%	112,829
Jul 6, 2026	105.00	108.40	105.00	107.80	107.80	0.37%	42,804
Jul 3, 2026	106.20	107.80	106.20	107.40	107.40	0.94%	56,380
Jul 2, 2026	102.40	107.20	102.40	106.40	106.40	1.14%	38,302
Jul 1, 2026	107.60	107.60	104.60	105.20	105.20	-0.38%	60,397
Jun 30, 2026	105.40	106.40	104.60	105.60	105.60	0.19%	84,751
Jun 29, 2026	106.80	106.80	104.20	105.40	105.40	-0.19%	38,954
Jun 26, 2026	103.20	106.00	103.20	105.60	105.60	0.76%	46,470
Jun 25, 2026	102.00	105.20	102.00	104.80	104.80	1.16%	51,202
Jun 24, 2026	102.20	103.60	102.20	103.60	103.60	0.58%	57,291
Jun 23, 2026	102.00	103.00	101.60	103.00	103.00	1.18%	47,133
Jun 22, 2026	103.00	103.00	101.60	101.80	101.80	-0.78%	86,972
Jun 19, 2026	100.60	102.60	100.60	102.60	102.60	1.79%	201,946
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