Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 7.20
+0.30 (4.35%)
Apr 1, 2026, 12:39 PM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 4.35% | 5,985 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.86 | 6.90 | 6.90 | 0.29% | 4,723 |
| Mar 30, 2026 | 6.84 | 7.16 | 6.84 | 6.88 | 6.88 | -0.58% | 1,716 |
| Mar 27, 2026 | 7.14 | 7.14 | 6.80 | 6.92 | 6.92 | -1.42% | 28,566 |
| Mar 26, 2026 | 7.04 | 7.22 | 7.00 | 7.02 | 7.02 | -1.40% | 6,508 |
| Mar 25, 2026 | 7.10 | 7.20 | 7.04 | 7.12 | 7.12 | -1.39% | 30,263 |
| Mar 24, 2026 | 7.00 | 7.22 | 7.00 | 7.22 | 7.22 | -0.28% | 1,655 |
| Mar 23, 2026 | 7.30 | 7.44 | 7.00 | 7.24 | 7.24 | -7.18% | 21,650 |
| Mar 20, 2026 | 7.62 | 7.80 | 7.56 | 7.80 | 7.80 | -2.50% | 1,143,964 |
| Mar 19, 2026 | 7.70 | 8.00 | 7.62 | 8.00 | 8.00 | 1.01% | 54,201 |
| Mar 18, 2026 | 7.50 | 7.92 | 7.50 | 7.92 | 7.92 | 3.13% | 71,965 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.26 | 7.68 | 7.68 | 1.05% | 3,190 |
| Mar 16, 2026 | 7.96 | 7.96 | 7.24 | 7.60 | 7.60 | 1.60% | 25,306 |
| Mar 13, 2026 | 7.26 | 7.70 | 7.02 | 7.48 | 7.48 | 3.60% | 95,508 |
| Mar 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 8,055 |
| Mar 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Mar 10, 2026 | 7.02 | 7.24 | 7.02 | 7.22 | 7.22 | 2.56% | 11,069 |
| Mar 9, 2026 | 7.04 | 7.06 | 7.04 | 7.04 | 7.04 | - | 6,366 |
| Mar 6, 2026 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -2.22% | 27,396 |
| Mar 5, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 617 |
| Mar 4, 2026 | 6.70 | 7.36 | 6.70 | 7.20 | 7.20 | 1.41% | 21,174 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.66% | 4,525 |
| Mar 2, 2026 | 7.18 | 7.46 | 7.10 | 7.22 | 7.22 | -1.10% | 7,352 |
| Feb 27, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | - | 24,161 |
| Feb 26, 2026 | 7.30 | 7.32 | 7.22 | 7.30 | 7.30 | 1.11% | 12,374 |
| Feb 25, 2026 | 7.44 | 7.44 | 7.22 | 7.22 | 7.22 | -0.55% | 15,820 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -2.42% | 11,862 |
| Feb 23, 2026 | 7.10 | 7.66 | 7.10 | 7.44 | 7.44 | -0.80% | 33,284 |
| Feb 20, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 3.02% | 9,211 |
| Feb 19, 2026 | 7.66 | 7.66 | 7.22 | 7.28 | 7.28 | 1.39% | 23,733 |
| Feb 18, 2026 | 7.28 | 7.30 | 7.14 | 7.18 | 7.18 | 0.84% | 29,949 |
| Feb 17, 2026 | 7.30 | 7.36 | 7.12 | 7.12 | 7.12 | -3.78% | 17,385 |
| Feb 16, 2026 | 7.24 | 7.46 | 7.22 | 7.40 | 7.40 | 1.09% | 10,985 |
| Feb 13, 2026 | 7.40 | 7.52 | 7.10 | 7.32 | 7.32 | -6.15% | 153,668 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.54 | 7.80 | 7.80 | - | 23,063 |
| Feb 11, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 0.26% | 1,596 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.62 | 7.78 | 7.78 | -0.26% | 4,950 |
| Feb 9, 2026 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 1.30% | 10,736 |
| Feb 6, 2026 | 7.56 | 7.80 | 7.56 | 7.70 | 7.70 | 0.79% | 13,991 |
| Feb 5, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.87% | 35,619 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 36,089 |
| Feb 3, 2026 | 7.70 | 7.80 | 7.64 | 7.70 | 7.70 | - | 12,446 |
| Feb 2, 2026 | 7.52 | 7.90 | 7.50 | 7.70 | 7.70 | -3.75% | 43,627 |
| Jan 30, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 0.25% | 6,901 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | 388 |
| Jan 28, 2026 | 7.98 | 8.00 | 7.84 | 8.00 | 8.00 | 0.50% | 50,461 |
| Jan 27, 2026 | 7.84 | 7.96 | 7.84 | 7.96 | 7.96 | 2.05% | 2,128 |
| Jan 26, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | - | 4,844 |
| Jan 23, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -0.26% | 2,055 |
| Jan 22, 2026 | 7.90 | 7.96 | 7.50 | 7.82 | 7.82 | -2.01% | 197,523 |