Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 6.32
0.00 (0.00%)
Aug 21, 2026, 4:25 PM CET
Itera ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.42 | 6.44 | 6.26 | 6.36 | 6.36 | -0.93% | 9,807 |
| Aug 13, 2026 | 6.66 | 6.66 | 6.42 | 6.42 | 6.42 | -5.59% | 6,590 |
| Aug 12, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 0.29% | 12,100 |
| Aug 11, 2026 | 7.10 | 7.10 | 6.78 | 6.78 | 6.78 | -1.45% | 11,530 |
| Aug 10, 2026 | 6.44 | 6.90 | 6.20 | 6.88 | 6.88 | 6.83% | 57,959 |
| Aug 7, 2026 | 6.04 | 6.56 | 6.02 | 6.44 | 6.44 | 3.21% | 24,149 |
| Aug 6, 2026 | 6.78 | 6.78 | 6.24 | 6.24 | 6.24 | -3.70% | 4,928 |
| Aug 5, 2026 | 6.12 | 6.68 | 6.12 | 6.48 | 6.48 | -2.99% | 6,364 |
| Aug 4, 2026 | 6.68 | 6.68 | 6.22 | 6.68 | 6.68 | 2.77% | 227 |
| Aug 3, 2026 | 6.40 | 6.50 | 6.36 | 6.50 | 6.50 | 2.20% | 30,763 |
| Jul 31, 2026 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | -1.85% | 652 |
| Jul 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | 577 |
| Jul 29, 2026 | 6.48 | 6.48 | 6.36 | 6.36 | 6.36 | -0.31% | 1,104 |
| Jul 28, 2026 | 6.54 | 6.54 | 6.38 | 6.38 | 6.38 | 0.63% | 1,538 |
| Jul 27, 2026 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | -2.76% | 2,761 |
| Jul 24, 2026 | 6.22 | 6.52 | 6.22 | 6.52 | 6.52 | 4.82% | 37,711 |
| Jul 23, 2026 | 6.22 | 6.22 | 6.10 | 6.22 | 6.22 | 4.36% | 25,704 |
| Jul 22, 2026 | 5.90 | 6.00 | 5.80 | 5.96 | 5.96 | 2.05% | 30,859 |
| Jul 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -6.11% | 6 |
| Jul 20, 2026 | 6.46 | 6.46 | 6.22 | 6.22 | 6.22 | 0.32% | 1,738 |
| Jul 17, 2026 | 6.24 | 6.24 | 5.94 | 6.20 | 6.20 | -0.32% | 11,796 |
| Jul 16, 2026 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | 5.07% | 21,594 |
| Jul 15, 2026 | 6.48 | 6.50 | 5.92 | 5.92 | 5.92 | -7.21% | 22,151 |
| Jul 14, 2026 | 6.46 | 6.46 | 6.38 | 6.38 | 6.38 | 1.92% | 930 |
| Jul 13, 2026 | 6.40 | 6.44 | 6.06 | 6.26 | 6.26 | 2.62% | 3,570 |
| Jul 10, 2026 | 6.28 | 6.38 | 6.08 | 6.10 | 6.10 | -2.56% | 11,172 |
| Jul 9, 2026 | 5.98 | 6.26 | 5.98 | 6.26 | 6.26 | 0.97% | 1,101 |
| Jul 8, 2026 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | -1.27% | 5,659 |
| Jul 7, 2026 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | -0.32% | 1,741 |
| Jul 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 3, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | -0.32% | 2,500 |
| Jul 2, 2026 | 6.28 | 6.32 | 6.06 | 6.32 | 6.32 | 0.96% | 4,672 |
| Jul 1, 2026 | 5.80 | 6.36 | 5.80 | 6.26 | 6.26 | 0.32% | 1,024 |
| Jun 30, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Jun 29, 2026 | 6.20 | 6.56 | 6.02 | 6.24 | 6.24 | 1.63% | 18,730 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.14 | 6.14 | 6.14 | 0.66% | 6,645 |
| Jun 25, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,150 |
| 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 |