Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 5.96
+0.26 (4.56%)
Oct 23, 2026, 3:55 PM CEST
Itera ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.68 | 5.96 | 5.68 | 5.96 | 5.96 | 4.56% | 59,365 |
| Oct 22, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 0.71% | 7,273 |
| Oct 21, 2026 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | 0.35% | 16,047 |
| Oct 20, 2026 | 5.78 | 5.80 | 5.62 | 5.64 | 5.64 | 0.36% | 14,801 |
| Oct 19, 2026 | 5.82 | 5.82 | 5.62 | 5.62 | 5.62 | -3.44% | 68,431 |
| Oct 16, 2026 | 5.70 | 5.84 | 5.68 | 5.82 | 5.82 | 2.11% | 18,580 |
| Oct 15, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | 5.70 | -0.70% | 26,239 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.68 | 5.74 | 5.74 | -1.03% | 20,927 |
| Oct 13, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 1.40% | 3,102 |
| Oct 12, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | 0.35% | 12,656 |
| Oct 9, 2026 | 5.86 | 5.86 | 5.66 | 5.70 | 5.70 | -2.73% | 11,938 |
| Oct 8, 2026 | 5.52 | 6.00 | 5.52 | 5.86 | 5.86 | -3.62% | 13,491 |
| Oct 7, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 2.70% | 1,744 |
| Oct 6, 2026 | 5.78 | 5.92 | 5.78 | 5.92 | 5.92 | - | 1,081 |
| Oct 5, 2026 | 5.80 | 5.98 | 5.80 | 5.92 | 5.92 | 3.50% | 6,225 |
| Oct 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 2,094 |
| Oct 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | 13 |
| Sep 30, 2026 | 5.84 | 5.84 | 5.74 | 5.80 | 5.80 | -2.03% | 7,280 |
| Sep 29, 2026 | 6.02 | 6.02 | 5.84 | 5.92 | 5.92 | 1.02% | 63,672 |
| Sep 28, 2026 | 5.84 | 5.92 | 5.84 | 5.86 | 5.86 | -0.68% | 6,894 |
| Sep 25, 2026 | 6.00 | 6.10 | 5.84 | 5.90 | 5.90 | -2.96% | 16,578 |
| Sep 24, 2026 | 6.08 | 6.10 | 6.04 | 6.08 | 6.08 | 1.67% | 18,351 |
| Sep 23, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 1.01% | 17,895 |
| Sep 22, 2026 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | -0.67% | 4,491 |
| Sep 21, 2026 | 5.90 | 6.10 | 5.90 | 5.96 | 5.96 | -2.93% | 28,926 |
| Sep 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Sep 17, 2026 | 5.98 | 6.14 | 5.96 | 6.14 | 6.14 | 4.78% | 20,290 |
| Sep 16, 2026 | 5.86 | 5.88 | 5.84 | 5.86 | 5.86 | 0.34% | 15,482 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.82 | 5.84 | 5.84 | -2.67% | 38,688 |
| Sep 14, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -2.28% | 18,675 |
| Sep 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Sep 10, 2026 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | 4.78% | 125 |
| Sep 9, 2026 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | -1.68% | 27,481 |
| Sep 8, 2026 | 5.96 | 6.08 | 5.90 | 5.96 | 5.96 | 1.02% | 24,898 |
| Sep 7, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -3.28% | 39,623 |
| Sep 4, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 12,865 |
| Sep 3, 2026 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -0.99% | 1,647 |
| Sep 2, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | -0.65% | 12,652 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.10 | 6.12 | 6.12 | -2.24% | 18,061 |
| Aug 31, 2026 | 6.24 | 6.46 | 6.24 | 6.26 | 6.26 | -2.80% | 25,068 |
| Aug 28, 2026 | 6.44 | 6.56 | 6.02 | 6.44 | 6.44 | 0.31% | 63,633 |
| Aug 27, 2026 | 6.58 | 6.58 | 6.42 | 6.42 | 6.42 | -1.83% | 2,493 |
| Aug 26, 2026 | 6.58 | 6.58 | 6.54 | 6.54 | 6.54 | 2.19% | 6,299 |
| Aug 25, 2026 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 1.27% | 9,613 |
| Aug 24, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 21, 2026 | 6.50 | 6.50 | 6.20 | 6.32 | 6.32 | -2.77% | 43,425 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 20,168 |
| Aug 19, 2026 | 6.48 | 6.50 | 6.40 | 6.40 | 6.40 | 0.63% | 15,816 |
| Aug 18, 2026 | 6.48 | 6.48 | 6.36 | 6.36 | 6.36 | -0.63% | 860 |
| Aug 17, 2026 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 0.63% | 13,815 |