Itera ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	6.50	6.50	5.90	6.00	6.00	-	15,514
Jun 23, 2026	6.20	6.20	6.00	6.00	6.00	-0.99%	9,870
Jun 22, 2026	5.90	6.18	5.80	6.06	6.06	-0.66%	63,328
Jun 19, 2026	6.50	6.50	6.00	6.10	6.10	-4.69%	203,745
Jun 18, 2026	6.50	6.50	6.40	6.40	6.40	-1.54%	263
Jun 17, 2026	6.60	6.60	6.50	6.50	6.50	0.31%	2,763
Jun 16, 2026	6.56	6.56	6.36	6.48	6.48	-1.22%	7,829
Jun 15, 2026	6.30	6.56	6.28	6.56	6.56	1.55%	31,666
Jun 12, 2026	7.16	7.16	6.46	6.46	6.46	-4.44%	13,693
Jun 11, 2026	6.40	6.76	6.40	6.76	6.76	2.74%	20,921
Jun 10, 2026	6.76	7.18	6.50	6.58	6.58	-2.66%	81,856
Jun 9, 2026	6.24	6.92	6.24	6.76	6.76	5.62%	69,353
Jun 8, 2026	6.22	6.40	6.22	6.40	6.40	1.59%	5,414
Jun 5, 2026	6.40	6.48	6.30	6.30	6.30	-3.08%	1,511
Jun 4, 2026	6.50	6.50	6.50	6.50	6.50	-	-
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