Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 7.80
+0.10 (1.30%)
Feb 3, 2026, 12:08 PM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 2,421 |
| 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 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | -0.50% | 7,023 |
| Jan 19, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -1.72% | 10,230 |
| Jan 16, 2026 | 8.22 | 8.22 | 8.14 | 8.16 | 8.16 | -0.24% | 949 |
| Jan 15, 2026 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -1.21% | 12,552 |
| Jan 14, 2026 | 8.52 | 8.52 | 8.14 | 8.28 | 8.28 | -2.82% | 43,454 |
| Jan 13, 2026 | 8.22 | 8.52 | 8.22 | 8.52 | 8.52 | 3.65% | 7,967 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.22 | 8.22 | 8.22 | -2.14% | 43,523 |
| Jan 9, 2026 | 8.60 | 8.60 | 8.32 | 8.40 | 8.40 | -2.10% | 5,245 |
| Jan 8, 2026 | 8.22 | 8.60 | 8.22 | 8.58 | 8.58 | 4.38% | 26,459 |
| Jan 7, 2026 | 8.30 | 8.36 | 8.20 | 8.22 | 8.22 | -3.52% | 17,458 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.46 | 8.52 | 8.52 | -0.70% | 2,900 |
| Jan 5, 2026 | 8.10 | 8.58 | 8.10 | 8.58 | 8.58 | -0.23% | 2,393 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | 1,078 |
| Dec 30, 2025 | 8.28 | 8.58 | 8.28 | 8.58 | 8.58 | 3.37% | 23,154 |
| Dec 29, 2025 | 8.08 | 8.30 | 8.08 | 8.30 | 8.30 | 1.22% | 8,047 |
| Dec 23, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 3,298 |
| Dec 22, 2025 | 8.00 | 8.18 | 8.00 | 8.10 | 8.10 | -1.94% | 32,265 |
| Dec 19, 2025 | 8.10 | 8.40 | 8.10 | 8.26 | 8.26 | -0.72% | 8,553 |
| Dec 18, 2025 | 8.48 | 8.48 | 8.30 | 8.32 | 8.32 | -2.12% | 8,413 |
| Dec 17, 2025 | 8.18 | 8.50 | 8.12 | 8.50 | 8.50 | 4.68% | 22,334 |
| Dec 16, 2025 | 7.90 | 8.12 | 7.90 | 8.12 | 8.12 | 1.50% | 7,701 |
| Dec 15, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | -0.50% | 20,461 |
| Dec 12, 2025 | 8.28 | 8.30 | 8.04 | 8.04 | 8.04 | -0.74% | 3,771 |
| Dec 11, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 25,572 |
| Dec 10, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | - | 426 |
| Dec 9, 2025 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | - | 2,292 |
| Dec 8, 2025 | 8.00 | 8.12 | 7.78 | 8.00 | 8.00 | - | 42,704 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 0.25% | 2,347 |
| Dec 4, 2025 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | -0.25% | 7,672 |
| Dec 3, 2025 | 8.68 | 8.68 | 8.00 | 8.00 | 8.00 | 0.25% | 12,533 |
| Dec 2, 2025 | 8.68 | 8.68 | 7.96 | 7.98 | 7.98 | -0.50% | 1,533 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.02 | 8.02 | 8.02 | -0.99% | 3,139 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | 1.00% | 107,407 |
| Nov 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 230 |
| Nov 26, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | - | 13,889 |
| Nov 25, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 1.78% | 16,987 |
| Nov 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.08% | 739 |
| Nov 21, 2025 | 7.60 | 7.80 | 7.54 | 7.70 | 7.70 | - | 14,259 |
| Nov 20, 2025 | 7.68 | 7.78 | 7.68 | 7.70 | 7.70 | -2.53% | 24,535 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.68 | 7.90 | 7.90 | - | 9,711 |