Itera ASA (OSL:ITERA)
Norway · Delayed Price · Currency is NOK 6.52
+0.02 (0.31%)
May 15, 2026, 9:23 AM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.11% | 30,635 |
| May 12, 2026 | 6.62 | 6.66 | 6.60 | 6.64 | 6.64 | -0.30% | 20,931 |
| May 11, 2026 | 6.78 | 6.78 | 6.58 | 6.66 | 6.66 | - | 50,353 |
| May 8, 2026 | 7.00 | 7.00 | 6.44 | 6.66 | 6.66 | -13.28% | 412,092 |
| May 7, 2026 | 7.46 | 7.68 | 7.30 | 7.68 | 7.68 | 4.92% | 43,510 |
| May 6, 2026 | 7.00 | 7.50 | 6.96 | 7.32 | 7.32 | 0.27% | 43,953 |
| May 5, 2026 | 7.28 | 7.30 | 7.08 | 7.30 | 7.30 | 4.29% | 8,997 |
| May 4, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 7.00 | 0.29% | 15,683 |
| Apr 30, 2026 | 7.32 | 7.32 | 6.96 | 6.98 | 6.98 | -4.38% | 3,056 |
| Apr 29, 2026 | 7.08 | 7.30 | 7.08 | 7.30 | 7.30 | 2.24% | 1,603 |
| Apr 28, 2026 | 6.80 | 7.14 | 6.80 | 7.14 | 7.14 | 4.08% | 63,302 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.72 | 6.86 | 6.86 | -1.44% | 51,531 |
| Apr 24, 2026 | 6.80 | 6.96 | 6.74 | 6.96 | 6.96 | 2.65% | 34,774 |
| Apr 23, 2026 | 6.82 | 6.86 | 6.72 | 6.78 | 6.78 | -2.87% | 43,659 |
| Apr 22, 2026 | 6.94 | 6.98 | 6.86 | 6.98 | 6.98 | 0.58% | 22,159 |
| Apr 21, 2026 | 7.08 | 7.18 | 6.80 | 6.94 | 6.94 | -1.70% | 74,957 |
| Apr 20, 2026 | 7.14 | 7.24 | 7.00 | 7.06 | 7.06 | -1.67% | 34,617 |
| Apr 17, 2026 | 7.10 | 7.24 | 7.00 | 7.18 | 7.18 | 2.28% | 23,742 |
| Apr 16, 2026 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | -1.68% | 8,523 |
| Apr 15, 2026 | 7.02 | 7.32 | 7.00 | 7.14 | 7.14 | 2.29% | 40,945 |
| Apr 14, 2026 | 7.28 | 7.28 | 6.98 | 6.98 | 6.98 | -6.93% | 29,690 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 11,221 |
| Apr 10, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 5.71% | 32,176 |
| Apr 9, 2026 | 7.10 | 7.48 | 7.00 | 7.00 | 7.00 | -0.57% | 30,829 |
| Apr 8, 2026 | 6.94 | 7.04 | 6.94 | 7.04 | 7.04 | 2.03% | 8,361 |
| Apr 7, 2026 | 6.88 | 7.20 | 6.86 | 6.90 | 6.90 | -4.17% | 52,017 |
| Apr 1, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 4.35% | 5,985 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.86 | 6.90 | 6.90 | 0.29% | 4,723 |
| Mar 30, 2026 | 6.84 | 7.16 | 6.84 | 6.88 | 6.88 | -0.58% | 1,716 |
| Mar 27, 2026 | 7.14 | 7.14 | 6.80 | 6.92 | 6.92 | -1.42% | 28,566 |
| Mar 26, 2026 | 7.04 | 7.22 | 7.00 | 7.02 | 7.02 | -1.40% | 6,508 |
| Mar 25, 2026 | 7.10 | 7.20 | 7.04 | 7.12 | 7.12 | -1.39% | 30,263 |
| Mar 24, 2026 | 7.00 | 7.22 | 7.00 | 7.22 | 7.22 | -0.28% | 1,655 |
| Mar 23, 2026 | 7.30 | 7.44 | 7.00 | 7.24 | 7.24 | -7.18% | 21,650 |
| Mar 20, 2026 | 7.62 | 7.80 | 7.56 | 7.80 | 7.80 | -2.50% | 1,143,964 |
| Mar 19, 2026 | 7.70 | 8.00 | 7.62 | 8.00 | 8.00 | 1.01% | 54,201 |
| Mar 18, 2026 | 7.50 | 7.92 | 7.50 | 7.92 | 7.92 | 3.13% | 71,965 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.26 | 7.68 | 7.68 | 1.05% | 3,190 |
| Mar 16, 2026 | 7.96 | 7.96 | 7.24 | 7.60 | 7.60 | 1.60% | 25,306 |
| Mar 13, 2026 | 7.26 | 7.70 | 7.02 | 7.48 | 7.48 | 3.60% | 95,508 |
| Mar 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 8,055 |
| Mar 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Mar 10, 2026 | 7.02 | 7.24 | 7.02 | 7.22 | 7.22 | 2.56% | 11,069 |
| Mar 9, 2026 | 7.04 | 7.06 | 7.04 | 7.04 | 7.04 | - | 6,366 |
| Mar 6, 2026 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -2.22% | 27,396 |
| Mar 5, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 617 |
| Mar 4, 2026 | 6.70 | 7.36 | 6.70 | 7.20 | 7.20 | 1.41% | 21,174 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.66% | 4,525 |
| Mar 2, 2026 | 7.18 | 7.46 | 7.10 | 7.22 | 7.22 | -1.10% | 7,352 |
| Feb 27, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | - | 24,161 |