Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 8.40
0.00 (0.00%)
Oct 3, 2025, 1:04 PM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | - | 2,175 |
| Oct 2, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - | 1,414 |
| Oct 1, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.10% | 1,530 |
| Sep 30, 2025 | 8.60 | 8.60 | 8.36 | 8.58 | 8.58 | 0.94% | 3,743 |
| Sep 29, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | - | 17,958 |
| Sep 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 30,126 |
| Sep 25, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 23,974 |
| Sep 24, 2025 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 15,914 |
| Sep 23, 2025 | 8.12 | 8.66 | 8.12 | 8.60 | 8.60 | 5.13% | 37,867 |
| Sep 22, 2025 | 8.22 | 8.22 | 8.16 | 8.18 | 8.18 | -0.97% | 36,086 |
| Sep 19, 2025 | 8.40 | 8.44 | 8.22 | 8.26 | 8.26 | 0.73% | 26,939 |
| Sep 18, 2025 | 8.28 | 8.28 | 8.14 | 8.20 | 8.20 | -0.97% | 104,705 |
| Sep 17, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 0.24% | 12,947 |
| Sep 16, 2025 | 8.46 | 8.48 | 8.16 | 8.26 | 8.26 | 1.47% | 24,846 |
| Sep 15, 2025 | 8.70 | 8.70 | 8.14 | 8.14 | 8.14 | -0.97% | 1,352 |
| Sep 12, 2025 | 8.30 | 8.56 | 8.20 | 8.22 | 8.22 | -2.14% | 30,792 |
| Sep 11, 2025 | 8.86 | 8.86 | 8.32 | 8.40 | 8.40 | 1.94% | 5,597 |
| Sep 10, 2025 | 8.30 | 8.32 | 8.24 | 8.24 | 8.24 | -1.90% | 55,957 |
| Sep 9, 2025 | 8.32 | 8.40 | 8.26 | 8.40 | 8.40 | 0.96% | 11,394 |
| Sep 8, 2025 | 8.34 | 8.40 | 8.30 | 8.32 | 8.32 | 0.24% | 17,250 |
| Sep 5, 2025 | 8.20 | 8.40 | 8.16 | 8.30 | 8.30 | 0.73% | 10,917 |
| Sep 4, 2025 | 8.34 | 8.38 | 8.24 | 8.24 | 8.24 | -0.72% | 50,294 |
| Sep 3, 2025 | 8.40 | 8.46 | 8.30 | 8.30 | 8.30 | -0.24% | 1,737 |
| Sep 2, 2025 | 8.26 | 8.32 | 8.24 | 8.32 | 8.32 | -0.72% | 11,013 |
| Sep 1, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.48% | 10,473 |
| Aug 29, 2025 | 8.50 | 8.50 | 8.12 | 8.34 | 8.34 | -0.48% | 10,593 |
| Aug 28, 2025 | 8.40 | 8.42 | 8.32 | 8.38 | 8.38 | -0.48% | 23,108 |
| Aug 27, 2025 | 8.48 | 8.50 | 8.40 | 8.42 | 8.42 | -2.55% | 23,846 |
| Aug 26, 2025 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | 2.37% | 1,270 |
| Aug 25, 2025 | 8.78 | 8.78 | 8.44 | 8.44 | 8.44 | 0.24% | 15,597 |
| Aug 22, 2025 | 8.50 | 8.52 | 8.42 | 8.42 | 8.42 | -0.94% | 35,513 |
| Aug 21, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | - | 5,128 |
| Aug 20, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.93% | 19,705 |
| Aug 19, 2025 | 8.52 | 8.60 | 8.46 | 8.58 | 8.58 | -0.69% | 46,261 |
| Aug 18, 2025 | 8.98 | 8.98 | 8.50 | 8.64 | 8.64 | -1.37% | 67,713 |
| Aug 15, 2025 | 8.70 | 8.84 | 8.54 | 8.76 | 8.76 | -3.10% | 90,735 |
| Aug 14, 2025 | 9.10 | 9.10 | 9.00 | 9.04 | 9.04 | 1.35% | 23,386 |
| Aug 13, 2025 | 8.92 | 9.08 | 8.92 | 8.92 | 8.92 | - | 32,787 |
| Aug 12, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 11, 2025 | 8.86 | 8.92 | 8.82 | 8.92 | 8.92 | 0.68% | 8,351 |
| Aug 8, 2025 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -1.56% | 1,500 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 2.04% | 6,275 |
| Aug 6, 2025 | 8.80 | 8.86 | 8.80 | 8.82 | 8.82 | -1.56% | 15,500 |
| Aug 5, 2025 | 8.82 | 8.96 | 8.82 | 8.96 | 8.96 | -0.44% | 13,827 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 413 |
| Aug 1, 2025 | 9.08 | 9.08 | 8.80 | 9.04 | 9.04 | -0.44% | 2,859 |
| Jul 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.67% | 1,671 |
| Jul 30, 2025 | 8.88 | 9.04 | 8.88 | 9.02 | 9.02 | 0.22% | 12,332 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.88% | 10,923 |
| Jul 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 10 |