Entra ASA (OSL:ENTRA)
Norway
· Delayed Price · Currency is NOK 106.00
0.00 (0.00%)
Apr 28, 2026, 4:25 PM CET
Entra ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 108.00 | 105.80 | 106.00 | - | - | 111,496 |
| Apr 27, 2026 | 105.00 | 106.20 | 104.60 | 106.00 | 106.00 | 0.57% | 131,164 |
| Apr 24, 2026 | 106.00 | 106.00 | 105.00 | 105.40 | 105.40 | - | 81,603 |
| Apr 23, 2026 | 107.40 | 107.40 | 105.40 | 105.40 | 105.40 | -1.50% | 92,455 |
| Apr 22, 2026 | 106.00 | 108.80 | 105.00 | 107.00 | 107.00 | 0.19% | 68,768 |
| Apr 21, 2026 | 106.40 | 107.60 | 105.60 | 106.80 | 105.70 | -0.19% | 172,902 |
| Apr 20, 2026 | 108.20 | 109.20 | 107.00 | 107.00 | 105.90 | -1.29% | 108,561 |
| Apr 17, 2026 | 106.20 | 108.60 | 106.20 | 108.40 | 107.28 | 0.56% | 153,357 |
| Apr 16, 2026 | 106.80 | 108.40 | 106.80 | 107.80 | 106.69 | 0.94% | 51,105 |
| Apr 15, 2026 | 107.40 | 107.40 | 106.40 | 106.80 | 105.70 | -0.56% | 83,801 |
| Apr 14, 2026 | 105.60 | 107.40 | 105.60 | 107.40 | 106.29 | 1.90% | 61,721 |
| Apr 13, 2026 | 107.40 | 108.20 | 104.80 | 105.40 | 104.31 | -2.41% | 112,043 |
| Apr 10, 2026 | 107.40 | 108.40 | 107.20 | 108.00 | 106.89 | 0.93% | 58,385 |
| Apr 9, 2026 | 107.60 | 107.60 | 106.60 | 107.00 | 105.90 | -0.74% | 63,936 |
| Apr 8, 2026 | 108.60 | 108.80 | 107.40 | 107.80 | 106.69 | 1.70% | 104,024 |
| Apr 7, 2026 | 106.00 | 107.60 | 105.40 | 106.00 | 104.91 | -0.38% | 86,612 |
| Apr 1, 2026 | 106.00 | 106.80 | 105.00 | 106.40 | 105.30 | 1.53% | 42,434 |
| Mar 31, 2026 | 104.00 | 106.00 | 104.00 | 104.80 | 103.72 | 0.96% | 63,060 |
| Mar 30, 2026 | 102.00 | 104.40 | 101.20 | 103.80 | 102.73 | 1.57% | 84,809 |
| Mar 27, 2026 | 106.00 | 106.00 | 102.20 | 102.20 | 101.15 | -0.78% | 113,384 |
| Mar 26, 2026 | 103.40 | 103.80 | 102.20 | 103.00 | 101.94 | -0.77% | 146,660 |
| Mar 25, 2026 | 104.60 | 105.80 | 103.80 | 103.80 | 102.73 | -0.19% | 142,566 |
| Mar 24, 2026 | 107.80 | 107.80 | 104.00 | 104.00 | 102.93 | -1.33% | 110,688 |
| Mar 23, 2026 | 106.20 | 106.20 | 103.00 | 105.40 | 104.31 | -1.50% | 149,448 |
| Mar 20, 2026 | 109.00 | 109.80 | 107.00 | 107.00 | 105.90 | -1.47% | 238,424 |
| Mar 19, 2026 | 110.20 | 110.20 | 108.00 | 108.60 | 107.48 | -1.27% | 164,839 |
| Mar 18, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 108.87 | -0.72% | 43,174 |
| Mar 17, 2026 | 110.40 | 111.20 | 110.00 | 110.80 | 109.66 | 0.18% | 400,299 |
| Mar 16, 2026 | 111.00 | 111.40 | 110.20 | 110.60 | 109.46 | 0.73% | 276,431 |
| Mar 13, 2026 | 110.60 | 111.60 | 109.80 | 109.80 | 108.67 | -0.72% | 107,233 |
| Mar 12, 2026 | 110.60 | 110.80 | 109.60 | 110.60 | 109.46 | -0.54% | 95,294 |
| Mar 11, 2026 | 111.60 | 111.60 | 110.00 | 111.20 | 110.05 | -0.36% | 99,364 |
| Mar 10, 2026 | 110.60 | 112.40 | 110.60 | 111.60 | 110.45 | 0.90% | 164,594 |
| Mar 9, 2026 | 111.40 | 112.00 | 110.40 | 110.60 | 109.46 | -1.95% | 261,239 |
| Mar 6, 2026 | 112.80 | 113.60 | 111.80 | 112.80 | 111.64 | -0.18% | 67,899 |
| Mar 5, 2026 | 112.20 | 114.60 | 112.20 | 113.00 | 111.84 | -0.53% | 57,018 |
| Mar 4, 2026 | 112.00 | 114.00 | 111.60 | 113.60 | 112.43 | 1.43% | 58,229 |
| Mar 3, 2026 | 115.20 | 115.20 | 112.00 | 112.00 | 110.85 | -2.78% | 139,162 |
| Mar 2, 2026 | 116.00 | 116.60 | 114.60 | 115.20 | 114.01 | -0.86% | 83,231 |
| Feb 27, 2026 | 116.20 | 116.60 | 115.40 | 116.20 | 115.00 | 0.52% | 140,613 |
| Feb 26, 2026 | 114.20 | 116.00 | 114.20 | 115.60 | 114.41 | 0.35% | 55,810 |
| Feb 25, 2026 | 114.00 | 115.20 | 113.60 | 115.20 | 114.01 | 0.52% | 73,239 |
| Feb 24, 2026 | 113.80 | 114.80 | 113.60 | 114.60 | 113.42 | 0.53% | 232,805 |
| Feb 23, 2026 | 114.00 | 114.40 | 113.20 | 114.00 | 112.83 | -0.18% | 75,717 |
| Feb 20, 2026 | 112.40 | 115.20 | 112.40 | 114.20 | 113.02 | 2.15% | 117,966 |
| Feb 19, 2026 | 114.00 | 114.00 | 111.80 | 111.80 | 110.65 | -1.93% | 141,714 |
| Feb 18, 2026 | 115.80 | 115.80 | 113.40 | 114.00 | 112.83 | -0.87% | 144,687 |
| Feb 17, 2026 | 114.60 | 115.80 | 114.60 | 115.00 | 113.82 | 0.35% | 61,310 |
| Feb 16, 2026 | 113.80 | 114.60 | 112.60 | 114.60 | 113.42 | 0.88% | 69,639 |
| Feb 13, 2026 | 112.40 | 114.20 | 112.20 | 113.60 | 112.43 | 0.18% | 315,915 |
| Feb 12, 2026 | 112.00 | 114.20 | 112.00 | 113.40 | 112.23 | -2.24% | 179,512 |
| Feb 11, 2026 | 115.00 | 118.80 | 115.00 | 116.00 | 114.81 | 1.75% | 159,892 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.60 | 114.00 | 112.83 | 0.53% | 148,213 |
| Feb 9, 2026 | 113.60 | 114.60 | 113.40 | 113.40 | 112.23 | -0.18% | 64,406 |
| Feb 6, 2026 | 113.60 | 114.60 | 112.20 | 113.60 | 112.43 | 0.35% | 62,249 |
| Feb 5, 2026 | 113.00 | 113.40 | 111.00 | 113.20 | 112.03 | 1.07% | 74,646 |
| Feb 4, 2026 | 111.80 | 112.20 | 110.20 | 112.00 | 110.85 | 0.18% | 148,891 |
| Feb 3, 2026 | 112.20 | 112.60 | 111.40 | 111.80 | 110.65 | -1.24% | 40,843 |
| Feb 2, 2026 | 112.40 | 113.40 | 111.80 | 113.20 | 112.03 | 0.18% | 47,166 |
| Jan 30, 2026 | 113.60 | 114.00 | 112.60 | 113.00 | 111.84 | -0.70% | 116,602 |
| Jan 29, 2026 | 113.40 | 114.60 | 112.40 | 113.80 | 112.63 | - | 65,750 |
| Jan 28, 2026 | 112.80 | 113.80 | 112.60 | 113.80 | 112.63 | 0.53% | 61,308 |
| Jan 27, 2026 | 114.60 | 114.60 | 112.80 | 113.20 | 112.03 | -1.05% | 41,811 |
| Jan 26, 2026 | 112.60 | 114.60 | 112.00 | 114.40 | 113.22 | 1.60% | 49,924 |
| Jan 23, 2026 | 114.20 | 114.20 | 111.80 | 112.60 | 111.44 | 0.36% | 108,041 |
| Jan 22, 2026 | 111.20 | 113.60 | 111.20 | 112.20 | 111.04 | 1.45% | 211,764 |
| Jan 21, 2026 | 111.40 | 111.60 | 110.20 | 110.60 | 109.46 | -0.72% | 170,808 |
| Jan 20, 2026 | 113.80 | 113.80 | 111.40 | 111.40 | 110.25 | -1.59% | 49,948 |
| Jan 19, 2026 | 113.80 | 114.20 | 112.80 | 113.20 | 112.03 | -1.22% | 43,202 |
| Jan 16, 2026 | 115.00 | 115.20 | 113.00 | 114.60 | 113.42 | 0.35% | 524,188 |
| Jan 15, 2026 | 112.00 | 115.20 | 111.40 | 114.20 | 113.02 | 3.07% | 93,226 |
| Jan 14, 2026 | 111.80 | 112.40 | 110.20 | 110.80 | 109.66 | -1.25% | 106,731 |
| Jan 13, 2026 | 112.00 | 112.40 | 110.80 | 112.20 | 111.04 | 0.54% | 300,444 |
| Jan 12, 2026 | 112.20 | 112.40 | 111.60 | 111.60 | 110.45 | -0.71% | 29,071 |
| Jan 9, 2026 | 113.00 | 113.00 | 111.60 | 112.40 | 111.24 | -0.53% | 48,531 |
| Jan 8, 2026 | 113.40 | 114.20 | 113.00 | 113.00 | 111.84 | -0.53% | 32,865 |
| Jan 7, 2026 | 113.60 | 114.00 | 111.40 | 113.60 | 112.43 | 2.16% | 77,597 |
| Jan 6, 2026 | 113.80 | 113.80 | 111.20 | 111.20 | 110.05 | -0.89% | 84,242 |
| Jan 5, 2026 | 112.80 | 113.20 | 111.00 | 112.20 | 111.04 | -0.36% | 78,293 |
| Jan 2, 2026 | 115.20 | 115.20 | 112.60 | 112.60 | 111.44 | -2.60% | 92,140 |
| Dec 30, 2025 | 116.20 | 116.60 | 115.00 | 115.60 | 114.41 | -0.17% | 50,407 |
| Dec 29, 2025 | 115.60 | 116.00 | 113.80 | 115.80 | 114.61 | 1.76% | 30,950 |
| Dec 23, 2025 | 113.40 | 115.00 | 113.40 | 113.80 | 112.63 | 0.53% | 47,670 |
| Dec 22, 2025 | 114.20 | 114.60 | 112.60 | 113.20 | 112.03 | 0.18% | 71,812 |
| Dec 19, 2025 | 113.00 | 113.80 | 112.20 | 113.00 | 111.84 | -0.18% | 88,337 |
| Dec 18, 2025 | 113.00 | 113.80 | 112.60 | 113.20 | 112.03 | -0.18% | 92,832 |
| Dec 17, 2025 | 111.80 | 113.40 | 111.40 | 113.40 | 112.23 | 1.43% | 40,939 |
| Dec 16, 2025 | 111.80 | 111.80 | 109.60 | 111.80 | 110.65 | 0.54% | 71,465 |
| Dec 15, 2025 | 111.00 | 111.80 | 110.60 | 111.20 | 110.05 | 0.18% | 50,265 |
| Dec 12, 2025 | 111.60 | 111.60 | 110.00 | 111.00 | 109.86 | 0.36% | 55,372 |
| Dec 11, 2025 | 110.00 | 111.20 | 110.00 | 110.60 | 109.46 | 0.91% | 49,895 |
| Dec 10, 2025 | 111.80 | 111.80 | 109.20 | 109.60 | 108.47 | 0.18% | 32,752 |
| Dec 9, 2025 | 110.00 | 110.40 | 109.00 | 109.40 | 108.27 | -0.55% | 89,426 |
| Dec 8, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 108.87 | -1.43% | 52,767 |
| Dec 5, 2025 | 112.00 | 112.20 | 111.20 | 111.60 | 110.45 | - | 35,796 |
| Dec 4, 2025 | 110.60 | 111.60 | 109.60 | 111.60 | 110.45 | 1.45% | 65,853 |
| Dec 3, 2025 | 109.80 | 111.20 | 109.80 | 110.00 | 108.87 | -0.36% | 75,520 |
| Dec 2, 2025 | 110.00 | 110.80 | 109.80 | 110.40 | 109.26 | 0.36% | 29,633 |
| Dec 1, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 108.87 | -2.48% | 84,584 |
| Nov 28, 2025 | 114.00 | 114.00 | 112.20 | 112.80 | 111.64 | -0.35% | 75,708 |