EfTEN Real Estate Fund AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.10	19.20	19.00	19.10	19.10	-	9,326
Jul 16, 2026	19.05	19.10	19.00	19.10	19.10	-	318
Jul 15, 2026	19.05	19.10	19.00	19.10	19.10	0.53%	1,011
Jul 14, 2026	19.05	19.10	18.95	19.00	19.00	-	14,685
Jul 13, 2026	19.05	19.10	18.95	19.00	19.00	-0.26%	19,058
Jul 10, 2026	19.05	19.10	19.05	19.05	19.05	-0.26%	2,845
Jul 9, 2026	19.10	19.10	19.05	19.10	19.10	-	402
Jul 8, 2026	19.10	19.10	19.05	19.10	19.10	-	820
Jul 7, 2026	19.15	19.15	19.05	19.10	19.10	-	368
Jul 6, 2026	19.10	19.15	19.05	19.10	19.10	-	718
Jul 3, 2026	19.00	19.10	19.00	19.10	19.10	0.53%	276
Jul 2, 2026	19.00	19.05	19.00	19.00	19.00	-	452
Jul 1, 2026	19.05	19.05	18.95	19.00	19.00	-0.26%	3,053
Jun 30, 2026	19.10	19.10	19.05	19.05	19.05	-0.26%	677
Jun 29, 2026	19.00	19.10	19.00	19.10	19.10	0.26%	234
Jun 26, 2026	19.00	19.10	19.00	19.05	19.05	0.26%	1,599
Jun 25, 2026	19.05	19.10	18.95	19.00	19.00	-0.26%	4,043
Jun 22, 2026	19.05	19.10	19.00	19.05	19.05	-	1,035
Jun 19, 2026	19.10	19.10	19.05	19.05	19.05	-0.26%	1,295
Jun 18, 2026	19.10	19.10	19.10	19.10	19.10	-	581
Jun 17, 2026	19.10	19.10	19.05	19.10	19.10	-	1,396
Jun 16, 2026	19.15	19.15	19.05	19.10	19.10	-	753
Jun 15, 2026	19.15	19.15	19.00	19.10	19.10	-0.26%	2,713
Jun 12, 2026	19.05	19.15	19.05	19.15	19.15	0.26%	4,087
Jun 11, 2026	19.15	19.15	19.05	19.10	19.10	-	253
Jun 10, 2026	19.15	19.15	19.05	19.10	19.10	-	3,518
Jun 9, 2026	19.10	19.15	19.05	19.10	19.10	-0.26%	1,243
Jun 8, 2026	19.10	19.15	19.05	19.15	19.15	-	1,215
Jun 5, 2026	19.10	19.15	19.00	19.15	19.15	0.26%	1,837
Jun 4, 2026	19.15	19.15	19.10	19.10	19.10	-0.26%	386
Jun 3, 2026	19.10	19.15	19.10	19.15	19.15	-	368
Jun 2, 2026	19.15	19.15	19.10	19.15	19.15	0.52%	839
Jun 1, 2026	19.15	19.15	19.05	19.05	19.05	-0.52%	2,869
May 29, 2026	19.10	19.15	19.05	19.15	19.15	0.26%	276
May 28, 2026	19.10	19.15	19.05	19.10	19.10	-	576
May 27, 2026	19.15	19.15	19.05	19.10	19.10	-	371
May 26, 2026	19.15	19.15	19.10	19.10	19.10	-	265
May 25, 2026	19.10	19.15	19.00	19.10	19.10	-	4,683
May 22, 2026	19.10	19.15	19.10	19.10	19.10	-0.26%	797
May 21, 2026	19.15	19.15	19.10	19.15	19.15	-	988
May 20, 2026	19.15	19.15	19.15	19.15	19.15	-	610
May 19, 2026	19.15	19.15	19.15	19.15	19.15	0.79%	316
May 18, 2026	19.15	19.20	19.00	19.00	19.00	-0.78%	3,033
May 15, 2026	19.15	19.20	19.10	19.15	19.15	-	884
May 13, 2026	19.15	19.15	19.05	19.15	19.15	-	1,318
May 12, 2026	19.05	19.15	19.05	19.15	19.15	-	846
May 11, 2026	19.25	19.25	19.05	19.15	19.15	0.26%	3,850
May 8, 2026	19.15	19.15	19.00	19.10	19.10	-	3,262
May 7, 2026	19.10	19.15	19.10	19.10	19.10	-	2,930
May 6, 2026	19.05	19.15	19.00	19.10	19.10	0.26%	4,047