Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 8.34
-0.04 (-0.48%)
Aug 29, 2025, 12:26 PM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 8.80 | 9.08 | 8.80 | 9.08 | 9.08 | 3.18% | 16,435 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 23, 2025 | 8.78 | 8.80 | 8.60 | 8.80 | 8.80 | -3.08% | 54,531 |
| Jul 22, 2025 | 9.00 | 9.08 | 8.82 | 9.08 | 9.08 | 0.89% | 12,883 |
| Jul 21, 2025 | 8.88 | 9.02 | 8.84 | 9.00 | 9.00 | 0.22% | 24,708 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.70 | 8.98 | 8.98 | -0.22% | 169,839 |
| Jul 17, 2025 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | -2.17% | 347 |
| Jul 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% | 122 |
| Jul 15, 2025 | 9.08 | 9.18 | 8.90 | 9.18 | 9.18 | -1.08% | 59,603 |
| Jul 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% | 55 |
| Jul 11, 2025 | 9.10 | 9.30 | 9.02 | 9.30 | 9.30 | 2.42% | 11,226 |
| Jul 10, 2025 | 9.50 | 9.50 | 8.80 | 9.08 | 9.08 | -2.37% | 104,811 |
| Jul 9, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | -0.85% | 15,534 |
| Jul 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Jul 7, 2025 | 9.42 | 9.68 | 8.86 | 9.38 | 9.38 | 0.86% | 102,805 |
| Jul 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 266 |
| Jul 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 1 |
| Jul 2, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 2.15% | 4,300 |
| Jul 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.27% | 183 |
| Jun 30, 2025 | 9.52 | 9.52 | 9.42 | 9.42 | 9.42 | 1.07% | 2,330 |
| Jun 27, 2025 | 9.74 | 9.78 | 9.32 | 9.32 | 9.32 | - | 3,054 |
| Jun 26, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -4.70% | 23,524 |
| Jun 25, 2025 | 9.54 | 9.78 | 9.54 | 9.78 | 9.78 | 4.49% | 23,524 |
| Jun 24, 2025 | 9.30 | 9.46 | 9.30 | 9.36 | 9.36 | -4.49% | 6,882 |
| Jun 23, 2025 | 9.30 | 9.98 | 9.30 | 9.80 | 9.80 | -0.41% | 10,179 |