Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 6.50
0.00 (0.00%)
Jun 3, 2026, 4:25 PM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 9,562 |
| Jun 2, 2026 | 6.30 | 6.56 | 6.30 | 6.50 | 6.50 | - | 18,090 |
| Jun 1, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | - | 3,155 |
| May 29, 2026 | 6.50 | 6.50 | 6.16 | 6.50 | 6.50 | - | 6,560 |
| May 28, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 17,578 |
| May 27, 2026 | 7.06 | 7.06 | 6.60 | 6.80 | 6.60 | 2.72% | 27,116 |
| May 26, 2026 | 6.52 | 7.00 | 6.52 | 6.62 | 6.43 | -1.49% | 15,229 |
| May 22, 2026 | 6.74 | 6.86 | 6.70 | 6.72 | 6.52 | -0.59% | 26,535 |
| May 21, 2026 | 6.70 | 6.78 | 6.70 | 6.76 | 6.56 | 0.90% | 4,674 |
| May 20, 2026 | 6.82 | 6.82 | 6.66 | 6.70 | 6.50 | -1.47% | 14,580 |
| May 19, 2026 | 6.40 | 6.82 | 6.30 | 6.80 | 6.60 | 3.03% | 7,460 |
| May 18, 2026 | 6.56 | 6.70 | 6.56 | 6.60 | 6.41 | 1.54% | 35,621 |
| May 15, 2026 | 6.54 | 6.60 | 6.48 | 6.50 | 6.31 | - | 21,945 |
| May 13, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.31 | -2.11% | 30,635 |
| May 12, 2026 | 6.62 | 6.66 | 6.60 | 6.64 | 6.44 | -0.30% | 20,931 |
| May 11, 2026 | 6.78 | 6.78 | 6.58 | 6.66 | 6.46 | - | 50,353 |
| May 8, 2026 | 7.00 | 7.00 | 6.44 | 6.66 | 6.46 | -13.28% | 412,092 |
| May 7, 2026 | 7.46 | 7.68 | 7.30 | 7.68 | 7.45 | 4.92% | 43,510 |
| May 6, 2026 | 7.00 | 7.50 | 6.96 | 7.32 | 7.10 | 0.27% | 43,953 |
| May 5, 2026 | 7.28 | 7.30 | 7.08 | 7.30 | 7.09 | 4.29% | 8,997 |
| May 4, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 6.79 | 0.29% | 15,683 |
| Apr 30, 2026 | 7.32 | 7.32 | 6.96 | 6.98 | 6.77 | -4.38% | 3,056 |
| Apr 29, 2026 | 7.08 | 7.30 | 7.08 | 7.30 | 7.09 | 2.24% | 1,603 |
| Apr 28, 2026 | 6.80 | 7.14 | 6.80 | 7.14 | 6.93 | 4.08% | 63,302 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.72 | 6.86 | 6.66 | -1.44% | 51,531 |
| Apr 24, 2026 | 6.80 | 6.96 | 6.74 | 6.96 | 6.76 | 2.65% | 34,774 |
| Apr 23, 2026 | 6.82 | 6.86 | 6.72 | 6.78 | 6.58 | -2.87% | 43,659 |
| Apr 22, 2026 | 6.94 | 6.98 | 6.86 | 6.98 | 6.77 | 0.58% | 22,159 |
| Apr 21, 2026 | 7.08 | 7.18 | 6.80 | 6.94 | 6.74 | -1.70% | 74,957 |
| Apr 20, 2026 | 7.14 | 7.24 | 7.00 | 7.06 | 6.85 | -1.67% | 34,617 |
| Apr 17, 2026 | 7.10 | 7.24 | 7.00 | 7.18 | 6.97 | 2.28% | 23,742 |
| Apr 16, 2026 | 6.90 | 7.10 | 6.90 | 7.02 | 6.81 | -1.68% | 8,523 |
| Apr 15, 2026 | 7.02 | 7.32 | 7.00 | 7.14 | 6.93 | 2.29% | 40,945 |
| Apr 14, 2026 | 7.28 | 7.28 | 6.98 | 6.98 | 6.77 | -6.93% | 29,690 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.28 | 1.35% | 11,221 |
| Apr 10, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.18 | 5.71% | 32,176 |
| Apr 9, 2026 | 7.10 | 7.48 | 7.00 | 7.00 | 6.79 | -0.57% | 30,829 |
| Apr 8, 2026 | 6.94 | 7.04 | 6.94 | 7.04 | 6.83 | 2.03% | 8,361 |
| Apr 7, 2026 | 6.88 | 7.20 | 6.86 | 6.90 | 6.70 | -4.17% | 52,017 |
| Apr 1, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 6.99 | 4.35% | 5,985 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.86 | 6.90 | 6.70 | 0.29% | 4,723 |
| Mar 30, 2026 | 6.84 | 7.16 | 6.84 | 6.88 | 6.68 | -0.58% | 1,716 |
| Mar 27, 2026 | 7.14 | 7.14 | 6.80 | 6.92 | 6.72 | -1.42% | 28,566 |
| Mar 26, 2026 | 7.04 | 7.22 | 7.00 | 7.02 | 6.81 | -1.40% | 6,508 |
| Mar 25, 2026 | 7.10 | 7.20 | 7.04 | 7.12 | 6.91 | -1.39% | 30,263 |
| Mar 24, 2026 | 7.00 | 7.22 | 7.00 | 7.22 | 7.01 | -0.28% | 1,655 |
| Mar 23, 2026 | 7.30 | 7.44 | 7.00 | 7.24 | 7.03 | -7.18% | 21,650 |
| Mar 20, 2026 | 7.62 | 7.80 | 7.56 | 7.80 | 7.57 | -2.50% | 1,143,964 |
| Mar 19, 2026 | 7.70 | 8.00 | 7.62 | 8.00 | 7.76 | 1.01% | 54,201 |
| Mar 18, 2026 | 7.50 | 7.92 | 7.50 | 7.92 | 7.69 | 3.12% | 71,965 |