Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 8.02
-0.12 (-1.47%)
At close: Oct 23, 2025
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.22 | 8.76 | 7.92 | 8.10 | 8.10 | 1.00% | 75,288 |
| Oct 23, 2025 | 8.10 | 8.10 | 7.86 | 8.02 | 8.02 | -1.47% | 57,182 |
| Oct 22, 2025 | 8.28 | 8.30 | 8.10 | 8.14 | 8.14 | -2.40% | 37,151 |
| Oct 21, 2025 | 8.30 | 8.80 | 8.30 | 8.34 | 8.34 | -1.88% | 2,746 |
| Oct 20, 2025 | 8.50 | 8.70 | 8.30 | 8.50 | 8.50 | 2.41% | 18,703 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | -1.19% | 3,679 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% | 17,641 |
| Oct 15, 2025 | 8.22 | 8.52 | 8.22 | 8.52 | 8.52 | 1.19% | 18,107 |
| Oct 14, 2025 | 8.56 | 8.64 | 8.42 | 8.42 | 8.42 | 0.24% | 6,208 |
| Oct 13, 2025 | 8.48 | 8.64 | 8.14 | 8.40 | 8.40 | -1.18% | 39,585 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 1 |
| Oct 9, 2025 | 8.50 | 9.48 | 8.50 | 8.60 | 8.60 | 1.18% | 3,622 |
| Oct 8, 2025 | 8.70 | 8.70 | 8.20 | 8.50 | 8.50 | - | 5,673 |
| Oct 7, 2025 | 9.50 | 9.50 | 8.20 | 8.50 | 8.50 | 1.19% | 42,272 |
| Oct 6, 2025 | 8.40 | 8.46 | 8.40 | 8.40 | 8.40 | - | 17,986 |
| 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 |