Entra ASA (OSL:ENTRA)
Norway
· Delayed Price · Currency is NOK 110.60
-2.20 (-1.95%)
Mar 9, 2026, 4:25 PM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.40 | 112.00 | 110.40 | 110.60 | 110.60 | -1.95% | 261,239 |
| Mar 6, 2026 | 112.80 | 113.60 | 111.80 | 112.80 | 112.80 | -0.18% | 67,899 |
| Mar 5, 2026 | 112.20 | 114.60 | 112.20 | 113.00 | 113.00 | -0.53% | 57,018 |
| Mar 4, 2026 | 112.00 | 114.00 | 111.60 | 113.60 | 113.60 | 1.43% | 58,229 |
| Mar 3, 2026 | 115.20 | 115.20 | 112.00 | 112.00 | 112.00 | -2.78% | 139,162 |
| Mar 2, 2026 | 116.00 | 116.60 | 114.60 | 115.20 | 115.20 | -0.86% | 83,231 |
| Feb 27, 2026 | 116.20 | 116.60 | 115.40 | 116.20 | 116.20 | 0.52% | 140,613 |
| Feb 26, 2026 | 114.20 | 116.00 | 114.20 | 115.60 | 115.60 | 0.35% | 55,810 |
| Feb 25, 2026 | 114.00 | 115.20 | 113.60 | 115.20 | 115.20 | 0.52% | 73,239 |
| Feb 24, 2026 | 113.80 | 114.80 | 113.60 | 114.60 | 114.60 | 0.53% | 232,805 |
| Feb 23, 2026 | 114.00 | 114.40 | 113.20 | 114.00 | 114.00 | -0.18% | 75,717 |
| Feb 20, 2026 | 112.40 | 115.20 | 112.40 | 114.20 | 114.20 | 2.15% | 117,966 |
| Feb 19, 2026 | 114.00 | 114.00 | 111.80 | 111.80 | 111.80 | -1.93% | 141,714 |
| Feb 18, 2026 | 115.80 | 115.80 | 113.40 | 114.00 | 114.00 | -0.87% | 144,687 |
| Feb 17, 2026 | 114.60 | 115.80 | 114.60 | 115.00 | 115.00 | 0.35% | 61,310 |
| Feb 16, 2026 | 113.80 | 114.60 | 112.60 | 114.60 | 114.60 | 0.88% | 69,639 |
| Feb 13, 2026 | 112.40 | 114.20 | 112.20 | 113.60 | 113.60 | 0.18% | 315,915 |
| Feb 12, 2026 | 112.00 | 114.20 | 112.00 | 113.40 | 113.40 | -2.24% | 179,512 |
| Feb 11, 2026 | 115.00 | 118.80 | 115.00 | 116.00 | 116.00 | 1.75% | 159,892 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.60 | 114.00 | 114.00 | 0.53% | 148,213 |
| Feb 9, 2026 | 113.60 | 114.60 | 113.40 | 113.40 | 113.40 | -0.18% | 64,406 |
| Feb 6, 2026 | 113.60 | 114.60 | 112.20 | 113.60 | 113.60 | 0.35% | 62,249 |
| Feb 5, 2026 | 113.00 | 113.40 | 111.00 | 113.20 | 113.20 | 1.07% | 74,646 |
| Feb 4, 2026 | 111.80 | 112.20 | 110.20 | 112.00 | 112.00 | 0.18% | 148,891 |
| Feb 3, 2026 | 112.20 | 112.60 | 111.40 | 111.80 | 111.80 | -1.24% | 40,843 |
| Feb 2, 2026 | 112.40 | 113.40 | 111.80 | 113.20 | 113.20 | 0.18% | 47,166 |
| Jan 30, 2026 | 113.60 | 114.00 | 112.60 | 113.00 | 113.00 | -0.70% | 116,602 |
| Jan 29, 2026 | 113.40 | 114.60 | 112.40 | 113.80 | 113.80 | - | 65,750 |
| Jan 28, 2026 | 112.80 | 113.80 | 112.60 | 113.80 | 113.80 | 0.53% | 61,308 |
| Jan 27, 2026 | 114.60 | 114.60 | 112.80 | 113.20 | 113.20 | -1.05% | 41,811 |
| Jan 26, 2026 | 112.60 | 114.60 | 112.00 | 114.40 | 114.40 | 1.60% | 49,924 |
| Jan 23, 2026 | 114.20 | 114.20 | 111.80 | 112.60 | 112.60 | 0.36% | 108,041 |
| Jan 22, 2026 | 111.20 | 113.60 | 111.20 | 112.20 | 112.20 | 1.45% | 211,764 |
| Jan 21, 2026 | 111.40 | 111.60 | 110.20 | 110.60 | 110.60 | -0.72% | 170,808 |
| Jan 20, 2026 | 113.80 | 113.80 | 111.40 | 111.40 | 111.40 | -1.59% | 49,948 |
| Jan 19, 2026 | 113.80 | 114.20 | 112.80 | 113.20 | 113.20 | -1.22% | 43,202 |
| Jan 16, 2026 | 115.00 | 115.20 | 113.00 | 114.60 | 114.60 | 0.35% | 524,188 |
| Jan 15, 2026 | 112.00 | 115.20 | 111.40 | 114.20 | 114.20 | 3.07% | 93,226 |
| Jan 14, 2026 | 111.80 | 112.40 | 110.20 | 110.80 | 110.80 | -1.25% | 106,731 |
| Jan 13, 2026 | 112.00 | 112.40 | 110.80 | 112.20 | 112.20 | 0.54% | 300,444 |
| Jan 12, 2026 | 112.20 | 112.40 | 111.60 | 111.60 | 111.60 | -0.71% | 29,071 |
| Jan 9, 2026 | 113.00 | 113.00 | 111.60 | 112.40 | 112.40 | -0.53% | 48,531 |
| Jan 8, 2026 | 113.40 | 114.20 | 113.00 | 113.00 | 113.00 | -0.53% | 32,865 |
| Jan 7, 2026 | 113.60 | 114.00 | 111.40 | 113.60 | 113.60 | 2.16% | 77,597 |
| Jan 6, 2026 | 113.80 | 113.80 | 111.20 | 111.20 | 111.20 | -0.89% | 84,242 |
| Jan 5, 2026 | 112.80 | 113.20 | 111.00 | 112.20 | 112.20 | -0.36% | 78,293 |
| Jan 2, 2026 | 115.20 | 115.20 | 112.60 | 112.60 | 112.60 | -2.60% | 92,140 |
| Dec 30, 2025 | 116.20 | 116.60 | 115.00 | 115.60 | 115.60 | -0.17% | 50,407 |
| Dec 29, 2025 | 115.60 | 116.00 | 113.80 | 115.80 | 115.80 | 1.76% | 30,950 |
| Dec 23, 2025 | 113.40 | 115.00 | 113.40 | 113.80 | 113.80 | 0.53% | 47,670 |
| Dec 22, 2025 | 114.20 | 114.60 | 112.60 | 113.20 | 113.20 | 0.18% | 71,812 |
| Dec 19, 2025 | 113.00 | 113.80 | 112.20 | 113.00 | 113.00 | -0.18% | 88,337 |
| Dec 18, 2025 | 113.00 | 113.80 | 112.60 | 113.20 | 113.20 | -0.18% | 92,832 |
| Dec 17, 2025 | 111.80 | 113.40 | 111.40 | 113.40 | 113.40 | 1.43% | 40,939 |
| Dec 16, 2025 | 111.80 | 111.80 | 109.60 | 111.80 | 111.80 | 0.54% | 71,465 |
| Dec 15, 2025 | 111.00 | 111.80 | 110.60 | 111.20 | 111.20 | 0.18% | 50,265 |
| Dec 12, 2025 | 111.60 | 111.60 | 110.00 | 111.00 | 111.00 | 0.36% | 55,372 |
| Dec 11, 2025 | 110.00 | 111.20 | 110.00 | 110.60 | 110.60 | 0.91% | 49,895 |
| Dec 10, 2025 | 111.80 | 111.80 | 109.20 | 109.60 | 109.60 | 0.18% | 32,752 |
| Dec 9, 2025 | 110.00 | 110.40 | 109.00 | 109.40 | 109.40 | -0.55% | 89,426 |
| Dec 8, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.43% | 52,767 |
| 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 |