Entra ASA (FRA:2EN)
Germany
· Delayed Price · Currency is EUR 9.37
+0.10 (1.08%)
Last updated: Dec 5, 2025, 9:59 AM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.98 | 9.27 | 8.98 | 9.27 | 9.27 | 0.76% | - |
| Dec 3, 2025 | 8.99 | 9.31 | 8.99 | 9.20 | 9.20 | 0.33% | - |
| Dec 2, 2025 | 8.95 | 9.26 | 8.95 | 9.17 | 9.17 | -0.97% | - |
| Dec 1, 2025 | 9.20 | 9.41 | 9.20 | 9.26 | 9.26 | -1.07% | - |
| Nov 28, 2025 | 9.18 | 9.52 | 9.18 | 9.36 | 9.36 | -0.21% | - |
| Nov 27, 2025 | 9.07 | 9.42 | 9.07 | 9.38 | 9.38 | 1.08% | - |
| Nov 26, 2025 | 9.00 | 9.28 | 9.00 | 9.28 | 9.28 | 1.53% | - |
| Nov 25, 2025 | 9.00 | 9.33 | 9.00 | 9.14 | 9.14 | -0.33% | - |
| Nov 24, 2025 | 8.94 | 9.27 | 8.94 | 9.17 | 9.17 | 0.66% | - |
| Nov 21, 2025 | 8.80 | 9.11 | 8.80 | 9.11 | 9.11 | - | - |
| Nov 20, 2025 | 8.97 | 9.27 | 8.97 | 9.11 | 9.11 | -0.22% | - |
| Nov 19, 2025 | 8.99 | 9.27 | 8.99 | 9.13 | 9.13 | -1.72% | - |
| Nov 18, 2025 | 9.10 | 9.29 | 9.10 | 9.29 | 9.29 | 0.32% | - |
| Nov 17, 2025 | 9.09 | 9.39 | 9.09 | 9.26 | 9.26 | 0.11% | - |
| Nov 14, 2025 | 9.15 | 9.41 | 9.15 | 9.25 | 9.25 | -0.86% | - |
| Nov 13, 2025 | 9.27 | 9.43 | 9.27 | 9.33 | 9.33 | 0.21% | - |
| Nov 12, 2025 | 9.14 | 9.39 | 9.14 | 9.31 | 9.31 | 1.31% | - |
| Nov 11, 2025 | 9.04 | 9.25 | 9.04 | 9.19 | 9.19 | 0.11% | - |
| Nov 10, 2025 | 9.01 | 9.35 | 9.01 | 9.18 | 9.18 | -0.43% | - |
| Nov 7, 2025 | 9.15 | 9.35 | 9.15 | 9.22 | 9.22 | -0.75% | - |
| Nov 6, 2025 | 9.20 | 9.36 | 9.20 | 9.29 | 9.29 | -0.21% | - |
| Nov 5, 2025 | 9.17 | 9.36 | 9.17 | 9.31 | 9.31 | 0.32% | - |
| Nov 4, 2025 | 9.27 | 9.38 | 9.27 | 9.28 | 9.28 | -1.17% | - |
| Nov 3, 2025 | 9.36 | 9.58 | 9.36 | 9.39 | 9.39 | -1.47% | - |
| Oct 31, 2025 | 9.51 | 9.70 | 9.51 | 9.53 | 9.53 | -0.94% | - |
| Oct 30, 2025 | 9.61 | 9.76 | 9.61 | 9.62 | 9.62 | -1.03% | - |
| Oct 29, 2025 | 9.54 | 9.72 | 9.54 | 9.72 | 9.72 | 0.52% | 60 |
| Oct 28, 2025 | 9.59 | 9.83 | 9.59 | 9.67 | 9.67 | -0.10% | - |
| Oct 27, 2025 | 9.66 | 9.82 | 9.66 | 9.68 | 9.68 | -2.22% | - |
| Oct 24, 2025 | 9.64 | 9.96 | 9.64 | 9.90 | 9.90 | -0.10% | - |
| Oct 23, 2025 | 9.69 | 9.98 | 9.69 | 9.91 | 9.91 | 0.30% | - |
| Oct 22, 2025 | 9.79 | 10.06 | 9.79 | 9.88 | 9.88 | 0.20% | - |
| Oct 21, 2025 | 9.59 | 9.96 | 9.59 | 9.86 | 9.86 | 0.82% | - |
| Oct 20, 2025 | 9.54 | 9.84 | 9.54 | 9.78 | 9.78 | -0.91% | - |
| Oct 17, 2025 | 9.63 | 9.97 | 9.63 | 9.87 | 9.78 | -1.50% | - |
| Oct 16, 2025 | 9.66 | 10.18 | 9.66 | 10.02 | 9.93 | 1.42% | - |
| Oct 15, 2025 | 9.66 | 9.95 | 9.66 | 9.88 | 9.79 | - | - |
| Oct 14, 2025 | 9.63 | 10.04 | 9.63 | 9.88 | 9.79 | - | - |
| Oct 13, 2025 | 9.59 | 9.92 | 9.59 | 9.88 | 9.79 | 0.20% | - |
| Oct 10, 2025 | 9.43 | 9.90 | 9.43 | 9.86 | 9.77 | 0.92% | - |
| Oct 9, 2025 | 9.47 | 9.87 | 9.47 | 9.77 | 9.68 | 0.31% | - |
| Oct 8, 2025 | 9.54 | 9.87 | 9.54 | 9.74 | 9.65 | -0.41% | - |
| Oct 7, 2025 | 9.53 | 9.91 | 9.53 | 9.78 | 9.69 | - | - |
| Oct 6, 2025 | 9.60 | 9.95 | 9.60 | 9.78 | 9.69 | 0.20% | - |
| Oct 3, 2025 | 9.55 | 9.93 | 9.55 | 9.76 | 9.67 | -0.71% | - |
| Oct 2, 2025 | 9.72 | 10.12 | 9.72 | 9.83 | 9.74 | -1.70% | 156 |
| Oct 1, 2025 | 9.72 | 10.04 | 9.72 | 10.00 | 9.91 | -0.40% | - |
| Sep 30, 2025 | 9.80 | 10.12 | 9.80 | 10.04 | 9.94 | - | - |
| Sep 29, 2025 | 9.84 | 10.16 | 9.84 | 10.04 | 9.94 | -0.20% | - |
| Sep 26, 2025 | 9.76 | 10.14 | 9.76 | 10.06 | 9.96 | -0.40% | - |
| Sep 25, 2025 | 9.98 | 10.28 | 9.98 | 10.10 | 10.00 | -0.79% | - |
| Sep 24, 2025 | 9.91 | 10.22 | 9.91 | 10.18 | 10.08 | 0.39% | - |
| Sep 23, 2025 | 9.81 | 10.28 | 9.81 | 10.14 | 10.04 | 0.60% | - |
| Sep 22, 2025 | 9.97 | 10.26 | 9.97 | 10.08 | 9.98 | -2.70% | - |
| Sep 19, 2025 | 10.18 | 10.54 | 10.18 | 10.36 | 10.26 | -1.52% | - |
| Sep 18, 2025 | 10.16 | 10.52 | 10.16 | 10.52 | 10.42 | 1.15% | - |
| Sep 17, 2025 | 10.16 | 10.44 | 10.16 | 10.40 | 10.30 | -0.19% | - |
| Sep 16, 2025 | 10.26 | 10.52 | 10.26 | 10.42 | 10.32 | -0.57% | - |
| Sep 15, 2025 | 10.28 | 10.58 | 10.28 | 10.48 | 10.38 | -1.32% | - |
| Sep 12, 2025 | 10.24 | 10.62 | 10.24 | 10.62 | 10.52 | 2.12% | - |
| Sep 11, 2025 | 10.12 | 10.44 | 10.12 | 10.40 | 10.30 | 0.58% | - |
| Sep 10, 2025 | 10.12 | 10.46 | 10.12 | 10.34 | 10.24 | 0.19% | - |
| Sep 9, 2025 | 10.06 | 10.40 | 10.06 | 10.32 | 10.22 | 0.19% | - |
| Sep 8, 2025 | 10.02 | 10.42 | 10.02 | 10.30 | 10.20 | 0.59% | - |
| Sep 5, 2025 | 9.83 | 10.24 | 9.83 | 10.24 | 10.14 | 1.19% | - |
| Sep 4, 2025 | 9.87 | 10.26 | 9.87 | 10.12 | 10.02 | -0.39% | - |
| Sep 3, 2025 | 9.92 | 10.32 | 9.92 | 10.16 | 10.06 | 0.59% | - |
| Sep 2, 2025 | 10.02 | 10.32 | 10.02 | 10.10 | 10.00 | -1.37% | - |
| Sep 1, 2025 | 9.90 | 10.26 | 9.90 | 10.24 | 10.14 | 1.39% | - |
| Aug 29, 2025 | 10.14 | 10.20 | 10.10 | 10.10 | 10.00 | -2.32% | - |
| Aug 28, 2025 | 10.16 | 10.54 | 10.16 | 10.34 | 10.24 | -0.77% | - |
| Aug 27, 2025 | 10.28 | 10.62 | 10.28 | 10.42 | 10.32 | -1.51% | - |
| Aug 26, 2025 | 10.36 | 10.66 | 10.36 | 10.58 | 10.48 | 0.19% | - |
| Aug 25, 2025 | 10.32 | 10.56 | 10.32 | 10.56 | 10.46 | 0.57% | - |
| Aug 22, 2025 | 10.20 | 10.62 | 10.20 | 10.50 | 10.40 | 0.77% | - |
| Aug 21, 2025 | 10.18 | 10.54 | 10.18 | 10.42 | 10.32 | 0.19% | - |
| Aug 20, 2025 | 9.99 | 10.40 | 9.99 | 10.40 | 10.30 | 0.97% | - |
| Aug 19, 2025 | 10.04 | 10.46 | 10.04 | 10.30 | 10.20 | -0.19% | - |
| Aug 18, 2025 | 10.04 | 10.46 | 10.04 | 10.32 | 10.22 | -1.15% | - |
| Aug 15, 2025 | 10.10 | 10.44 | 10.10 | 10.44 | 10.34 | 0.97% | - |
| Aug 14, 2025 | 10.12 | 10.48 | 10.12 | 10.34 | 10.24 | - | - |
| Aug 13, 2025 | 10.24 | 10.58 | 10.24 | 10.34 | 10.24 | -1.71% | - |
| Aug 12, 2025 | 10.36 | 10.72 | 10.36 | 10.52 | 10.42 | -1.13% | - |
| Aug 11, 2025 | 10.30 | 10.64 | 10.30 | 10.64 | 10.54 | 0.38% | - |
| Aug 8, 2025 | 10.30 | 10.78 | 10.30 | 10.60 | 10.50 | - | - |
| Aug 7, 2025 | 10.34 | 10.70 | 10.34 | 10.60 | 10.50 | - | - |
| Aug 6, 2025 | 10.40 | 10.80 | 10.40 | 10.60 | 10.50 | -0.56% | - |
| Aug 5, 2025 | 10.30 | 10.68 | 10.30 | 10.66 | 10.56 | 1.91% | - |
| Aug 4, 2025 | 10.24 | 10.58 | 10.24 | 10.46 | 10.36 | -0.76% | - |
| Aug 1, 2025 | 10.30 | 10.56 | 10.30 | 10.54 | 10.44 | - | - |
| Jul 31, 2025 | 10.32 | 10.68 | 10.32 | 10.54 | 10.44 | -0.57% | - |
| Jul 30, 2025 | 10.56 | 10.90 | 10.56 | 10.60 | 10.50 | -1.85% | - |
| Jul 29, 2025 | 10.54 | 10.88 | 10.54 | 10.80 | 10.70 | - | - |
| Jul 28, 2025 | 10.48 | 10.88 | 10.48 | 10.80 | 10.70 | 0.75% | - |
| Jul 25, 2025 | 10.44 | 10.78 | 10.44 | 10.72 | 10.62 | 0.19% | - |
| Jul 24, 2025 | 10.44 | 10.74 | 10.44 | 10.70 | 10.60 | -0.56% | - |
| Jul 23, 2025 | 10.58 | 10.88 | 10.58 | 10.76 | 10.66 | -0.19% | - |
| Jul 22, 2025 | 10.42 | 10.78 | 10.42 | 10.78 | 10.68 | 0.94% | - |
| Jul 21, 2025 | 10.38 | 10.74 | 10.38 | 10.68 | 10.58 | 0.19% | - |
| Jul 18, 2025 | 10.38 | 10.68 | 10.38 | 10.66 | 10.56 | 0.76% | - |