Itera ASA (FRA:IRI)
Germany
· Delayed Price · Currency is EUR 0.718
+0.024 (3.46%)
At close: Dec 4, 2025
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.46% | - |
| Dec 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.19% | - |
| Dec 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.81% | - |
| Dec 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6.91% | - |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.16% | - |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Nov 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Nov 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.74% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | - |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Nov 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.90% | - |
| Nov 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.07% | - |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.30% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.58% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.94% | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.14% | - |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62% | - |
| Oct 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.11% | - |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.19% | - |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Oct 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.75% | - |
| Oct 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 1.18% | - |
| Oct 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -1.17% | - |
| Oct 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -2.00% | - |
| Oct 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -1.41% | - |
| Oct 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 2.60% | - |
| Oct 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.86% | - |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -1.41% | - |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 1.14% | - |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.28% | - |
| Oct 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -1.13% | - |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -1.66% | - |
| Oct 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.84% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | - | - |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 1.13% | - |
| Oct 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.28% | - |
| Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.57% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.57% | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -1.40% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.56% | - |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | - |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 1.14% | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.22% | - |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 5.26% | - |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.16% | - |
| Sep 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 0.58% | - |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.43% | - |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | - | - |
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 1.45% | - |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.15% | - |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -1.97% | - |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 2.31% | - |
| Sep 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.70% | - |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 2.02% | - |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | 0.87% | - |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.15% | - |
| Sep 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.57% | - |
| Sep 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.57% | - |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 1.15% | - |
| Sep 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.57% | - |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.57% | - |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -2.23% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 2.28% | - |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | 0.29% | - |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.57% | - |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.86% | - |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -0.57% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -1.13% | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -1.39% | - |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -3.23% | - |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 1.64% | - |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | - | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -0.54% | - |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 1.38% | - |
| Aug 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -0.55% | - |
| Aug 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | 0.27% | - |
| Aug 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -1.62% | - |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -0.27% | - |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -0.54% | - |
| Aug 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -1.06% | - |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.53% | - |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -0.53% | - |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -2.58% | 2,150 |
| Jul 29, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.76 | 5.16% | 822 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 1.66% | - |
| Jul 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | - | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -3.98% | - |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 1.89% | - |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -0.54% | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 0.81% | - |
| Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -2.12% | - |