Entra ASA (OSL:ENTRA)
Norway
· Delayed Price · Currency is NOK 111.60
0.00 (0.00%)
At close: Dec 5, 2025
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.20 | 111.20 | 111.60 | 111.60 | - | 35,796 |
| Dec 4, 2025 | 110.60 | 111.60 | 109.60 | 111.60 | 111.60 | 1.45% | 65,853 |
| Dec 3, 2025 | 109.80 | 111.20 | 109.80 | 110.00 | 110.00 | -0.36% | 75,520 |
| Dec 2, 2025 | 110.00 | 110.80 | 109.80 | 110.40 | 110.40 | 0.36% | 29,633 |
| Dec 1, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.48% | 84,584 |
| Nov 28, 2025 | 114.00 | 114.00 | 112.20 | 112.80 | 112.80 | -0.35% | 75,708 |
| Nov 27, 2025 | 111.40 | 114.00 | 111.40 | 113.20 | 113.20 | 1.07% | 59,930 |
| Nov 26, 2025 | 111.80 | 112.40 | 110.60 | 112.00 | 112.00 | 0.72% | 29,579 |
| Nov 25, 2025 | 112.60 | 112.60 | 110.20 | 111.20 | 111.20 | 0.18% | 42,033 |
| Nov 24, 2025 | 110.00 | 111.00 | 109.40 | 111.00 | 111.00 | 0.91% | 125,111 |
| Nov 21, 2025 | 109.00 | 110.40 | 108.00 | 110.00 | 110.00 | 0.92% | 59,863 |
| Nov 20, 2025 | 109.40 | 110.40 | 109.00 | 109.00 | 109.00 | -0.91% | 43,587 |
| Nov 19, 2025 | 113.00 | 113.00 | 109.20 | 110.00 | 110.00 | - | 54,706 |
| Nov 18, 2025 | 111.00 | 111.00 | 109.60 | 110.00 | 110.00 | -1.61% | 21,437 |
| Nov 17, 2025 | 110.80 | 112.00 | 110.60 | 111.80 | 111.80 | 0.72% | 34,038 |
| Nov 14, 2025 | 111.40 | 111.60 | 110.40 | 111.00 | 111.00 | -0.54% | 20,375 |
| Nov 13, 2025 | 114.80 | 114.80 | 110.60 | 111.60 | 111.60 | -0.18% | 55,494 |
| Nov 12, 2025 | 111.00 | 111.80 | 110.20 | 111.80 | 111.80 | 1.64% | 51,979 |
| Nov 11, 2025 | 109.20 | 110.00 | 108.20 | 110.00 | 110.00 | 0.73% | 105,096 |
| Nov 10, 2025 | 114.80 | 114.80 | 109.20 | 109.20 | 109.20 | -1.62% | 46,358 |
| Nov 7, 2025 | 112.00 | 112.00 | 110.60 | 111.00 | 111.00 | -0.36% | 26,442 |
| Nov 6, 2025 | 112.00 | 112.00 | 110.60 | 111.40 | 111.40 | - | 24,315 |
| Nov 5, 2025 | 114.00 | 114.00 | 110.60 | 111.40 | 111.40 | 0.18% | 145,558 |
| Nov 4, 2025 | 111.80 | 111.80 | 110.60 | 111.20 | 111.20 | -0.71% | 41,299 |
| Nov 3, 2025 | 112.80 | 113.20 | 111.40 | 112.00 | 112.00 | -0.53% | 39,826 |
| Oct 31, 2025 | 114.00 | 114.40 | 112.60 | 112.60 | 112.60 | -1.40% | 39,857 |
| Oct 30, 2025 | 115.80 | 115.80 | 114.20 | 114.20 | 114.20 | -1.21% | 95,024 |
| Oct 29, 2025 | 114.40 | 116.00 | 113.60 | 115.60 | 115.60 | 1.05% | 131,135 |
| Oct 28, 2025 | 115.00 | 116.20 | 114.40 | 114.40 | 114.40 | -0.87% | 39,513 |
| Oct 27, 2025 | 115.20 | 116.00 | 114.80 | 115.40 | 115.40 | -0.35% | 96,897 |
| Oct 24, 2025 | 117.60 | 117.60 | 115.20 | 115.80 | 115.80 | -1.03% | 104,463 |
| Oct 23, 2025 | 117.40 | 118.40 | 115.40 | 117.00 | 117.00 | -0.51% | 67,578 |
| Oct 22, 2025 | 119.00 | 119.00 | 117.00 | 117.60 | 117.60 | -1.18% | 125,857 |
| Oct 21, 2025 | 117.20 | 119.00 | 117.20 | 119.00 | 119.00 | 1.54% | 118,380 |
| Oct 20, 2025 | 117.20 | 118.00 | 116.40 | 117.20 | 117.20 | -0.68% | 89,360 |
| Oct 17, 2025 | 120.00 | 121.80 | 117.60 | 118.00 | 116.90 | -0.67% | 115,124 |
| Oct 16, 2025 | 120.80 | 122.00 | 118.80 | 118.80 | 117.69 | - | 191,230 |
| Oct 15, 2025 | 118.80 | 119.00 | 117.40 | 118.80 | 117.69 | 0.17% | 127,588 |
| Oct 14, 2025 | 117.60 | 120.20 | 117.00 | 118.60 | 117.49 | 0.51% | 61,704 |
| Oct 13, 2025 | 117.20 | 118.40 | 116.60 | 118.00 | 116.90 | 0.51% | 63,846 |
| Oct 10, 2025 | 116.00 | 118.00 | 116.00 | 117.40 | 116.31 | 1.91% | 39,530 |
| Oct 9, 2025 | 116.80 | 116.80 | 115.20 | 115.20 | 114.13 | 0.17% | 34,241 |
| Oct 8, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 113.93 | -0.69% | 61,510 |
| Oct 7, 2025 | 116.00 | 116.80 | 115.40 | 115.80 | 114.72 | 0.17% | 146,179 |
| Oct 6, 2025 | 116.60 | 116.80 | 115.60 | 115.60 | 114.52 | -0.86% | 48,730 |
| Oct 3, 2025 | 117.20 | 117.80 | 116.00 | 116.60 | 115.51 | - | 53,167 |
| Oct 2, 2025 | 117.60 | 118.20 | 116.40 | 116.60 | 115.51 | -1.19% | 64,363 |
| Oct 1, 2025 | 118.20 | 119.80 | 117.60 | 118.00 | 116.90 | -0.84% | 61,082 |
| Sep 30, 2025 | 118.80 | 120.20 | 118.20 | 119.00 | 117.89 | -0.67% | 46,287 |
| Sep 29, 2025 | 119.40 | 120.40 | 119.00 | 119.80 | 118.68 | -0.17% | 42,506 |
| Sep 26, 2025 | 119.40 | 120.40 | 119.40 | 120.00 | 118.88 | 0.50% | 30,708 |
| Sep 25, 2025 | 120.20 | 122.20 | 119.40 | 119.40 | 118.29 | -1.81% | 100,122 |
| Sep 24, 2025 | 120.20 | 122.00 | 120.20 | 121.60 | 120.47 | 0.33% | 34,078 |
| Sep 23, 2025 | 120.00 | 122.00 | 120.00 | 121.20 | 120.07 | 1.00% | 21,033 |
| Sep 22, 2025 | 121.20 | 121.80 | 120.00 | 120.00 | 118.88 | -1.32% | 52,770 |
| Sep 19, 2025 | 124.40 | 125.20 | 121.60 | 121.60 | 120.47 | -2.09% | 333,882 |
| Sep 18, 2025 | 124.00 | 126.60 | 122.40 | 124.20 | 123.04 | 0.81% | 96,911 |
| Sep 17, 2025 | 125.80 | 125.80 | 122.20 | 123.20 | 122.05 | 0.16% | 34,683 |
| Sep 16, 2025 | 124.00 | 124.40 | 122.80 | 123.00 | 121.85 | -0.81% | 46,537 |
| Sep 15, 2025 | 119.40 | 125.40 | 119.40 | 124.00 | 122.84 | -0.16% | 24,463 |
| Sep 12, 2025 | 123.80 | 125.80 | 122.60 | 124.20 | 123.04 | 0.32% | 45,057 |
| Sep 11, 2025 | 123.00 | 124.20 | 122.60 | 123.80 | 122.65 | 0.81% | 35,201 |
| Sep 10, 2025 | 122.40 | 123.40 | 121.80 | 122.80 | 121.66 | -0.49% | 36,466 |
| Sep 9, 2025 | 124.40 | 124.40 | 122.80 | 123.40 | 122.25 | 0.33% | 49,296 |
| Sep 8, 2025 | 121.60 | 124.20 | 121.60 | 123.00 | 121.85 | 0.16% | 30,113 |
| Sep 5, 2025 | 121.40 | 123.80 | 120.20 | 122.80 | 121.66 | 1.82% | 56,222 |
| Sep 4, 2025 | 121.80 | 123.00 | 120.60 | 120.60 | 119.48 | -0.33% | 48,009 |
| Sep 3, 2025 | 120.60 | 122.40 | 120.40 | 121.00 | 119.87 | - | 151,667 |
| Sep 2, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 119.87 | -0.98% | 186,442 |
| Sep 1, 2025 | 120.20 | 123.00 | 120.20 | 122.20 | 121.06 | 0.49% | 38,928 |
| Aug 29, 2025 | 122.00 | 122.60 | 119.80 | 121.60 | 120.47 | -2.25% | 232,532 |
| Aug 28, 2025 | 128.00 | 128.00 | 123.00 | 124.40 | 123.24 | -0.32% | 65,365 |
| Aug 27, 2025 | 125.80 | 127.00 | 124.80 | 124.80 | 123.64 | -1.42% | 40,997 |
| Aug 26, 2025 | 125.80 | 128.00 | 125.80 | 126.60 | 125.42 | -0.63% | 113,553 |
| Aug 25, 2025 | 126.00 | 127.60 | 126.00 | 127.40 | 126.21 | 0.31% | 33,807 |
| Aug 22, 2025 | 126.20 | 127.40 | 125.60 | 127.00 | 125.82 | 0.95% | 68,917 |
| Aug 21, 2025 | 126.60 | 127.00 | 125.20 | 125.80 | 124.63 | -0.63% | 72,191 |
| Aug 20, 2025 | 125.00 | 127.00 | 124.80 | 126.60 | 125.42 | 1.44% | 30,003 |
| Aug 19, 2025 | 124.80 | 126.40 | 124.60 | 124.80 | 123.64 | - | 54,406 |
| Aug 18, 2025 | 125.20 | 127.00 | 124.80 | 124.80 | 123.64 | -0.32% | 41,758 |
| Aug 15, 2025 | 126.80 | 126.80 | 124.60 | 125.20 | 124.03 | -0.16% | 40,051 |
| Aug 14, 2025 | 125.00 | 126.80 | 124.40 | 125.40 | 124.23 | -0.48% | 50,950 |
| Aug 13, 2025 | 126.80 | 128.20 | 125.20 | 126.00 | 124.83 | -1.10% | 42,904 |
| Aug 12, 2025 | 128.00 | 128.80 | 127.00 | 127.40 | 126.21 | -0.93% | 27,329 |
| Aug 11, 2025 | 130.00 | 130.00 | 128.60 | 128.60 | 127.40 | -0.31% | 18,379 |
| Aug 8, 2025 | 129.00 | 130.20 | 128.60 | 129.00 | 127.80 | 0.31% | 29,456 |
| Aug 7, 2025 | 130.00 | 130.00 | 128.00 | 128.60 | 127.40 | 0.31% | 33,871 |
| Aug 6, 2025 | 128.60 | 130.60 | 127.40 | 128.20 | 127.00 | -0.31% | 48,756 |
| Aug 5, 2025 | 129.00 | 129.20 | 127.60 | 128.60 | 127.40 | 0.47% | 48,292 |
| Aug 4, 2025 | 126.80 | 128.00 | 126.60 | 128.00 | 126.81 | 1.11% | 60,074 |
| Aug 1, 2025 | 126.20 | 126.80 | 125.20 | 126.60 | 125.42 | -0.31% | 29,672 |
| Jul 31, 2025 | 126.00 | 127.80 | 126.00 | 127.00 | 125.82 | - | 77,136 |
| Jul 30, 2025 | 129.80 | 130.00 | 127.00 | 127.00 | 125.82 | -2.31% | 61,052 |
| Jul 29, 2025 | 131.80 | 131.80 | 129.40 | 130.00 | 128.79 | -0.15% | 27,136 |
| Jul 28, 2025 | 130.00 | 131.60 | 129.60 | 130.20 | 128.99 | -0.31% | 47,168 |
| Jul 25, 2025 | 131.00 | 131.20 | 129.80 | 130.60 | 129.38 | 0.62% | 26,231 |
| Jul 24, 2025 | 130.00 | 130.20 | 128.40 | 129.80 | 128.59 | 0.15% | 37,243 |
| Jul 23, 2025 | 129.40 | 130.40 | 129.00 | 129.60 | 128.39 | -0.77% | 45,922 |
| Jul 22, 2025 | 130.80 | 130.80 | 129.20 | 130.60 | 129.38 | 0.62% | 67,538 |
| Jul 21, 2025 | 129.20 | 130.00 | 128.00 | 129.80 | 128.59 | 1.09% | 33,830 |