Skip to main content
Itera ASA (OSL:ITERA)
Norway flag Norway · Delayed Price · Currency is NOK
8.00
+0.02 (0.25%)
At close: Dec 5, 2025

Itera ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.508.508.008.008.000.25%2,347
Dec 4, 20258.508.507.987.987.98-0.25%7,672
Dec 3, 20258.688.688.008.008.000.25%12,533
Dec 2, 20258.688.687.967.987.98-0.50%1,533
Dec 1, 20259.009.008.028.028.02-0.99%3,139
Nov 28, 20258.108.268.108.108.101.00%107,407
Nov 27, 20258.028.028.028.028.020.25%230
Nov 26, 20257.668.007.668.008.00-13,889
Nov 25, 20257.608.007.608.008.001.78%16,987
Nov 24, 20257.867.867.867.867.862.08%739
Nov 21, 20257.607.807.547.707.70-14,259
Nov 20, 20257.687.787.687.707.70-2.53%24,535
Nov 19, 20257.907.907.687.907.90-9,711
Nov 18, 20257.807.907.767.907.902.86%39,986
Nov 17, 20258.508.507.687.687.68-1.54%5,769
Nov 14, 20257.867.867.707.807.80-0.76%14,171
Nov 13, 20258.008.007.807.867.86-1.75%27,722
Nov 12, 20258.008.007.808.008.001.27%36,336
Nov 11, 20257.608.007.547.907.905.61%99,492
Nov 10, 20257.967.967.487.487.480.81%74
Nov 7, 20257.407.527.407.427.421.09%23,587
Nov 6, 20257.507.507.347.347.34-2.13%35,221
Nov 5, 20257.387.507.387.507.50-1.32%1,245
Nov 4, 20257.647.767.507.607.60-0.52%5,880
Nov 3, 20257.667.787.607.647.64-2.05%61,465
Oct 31, 20258.008.007.807.807.800.78%24,988
Oct 30, 20257.907.907.747.747.74-2.03%20,832
Oct 29, 20257.907.907.907.907.90-0.75%5,018
Oct 28, 20257.827.987.827.967.96-0.50%625
Oct 27, 20258.008.007.928.007.90-1.72%34,662
Oct 24, 20258.228.767.928.148.041.50%90,792
Oct 23, 20258.108.107.868.027.92-1.47%57,182
Oct 22, 20258.288.308.108.148.04-2.40%37,151
Oct 21, 20258.308.808.308.348.24-1.88%2,746
Oct 20, 20258.508.708.308.508.392.41%18,703
Oct 17, 20259.009.008.308.308.20-1.19%3,679
Oct 16, 20258.408.408.408.408.30-1.41%17,641
Oct 15, 20258.228.528.228.528.411.19%18,107
Oct 14, 20258.568.648.428.428.310.24%6,208
Oct 13, 20258.488.648.148.408.30-1.18%39,585
Oct 10, 20258.508.508.508.508.39-1.16%1
Oct 9, 20258.509.488.508.608.491.18%3,622
Oct 8, 20258.708.708.208.508.39-5,673
Oct 7, 20259.509.508.208.508.391.19%42,272
Oct 6, 20258.408.468.408.408.30-17,986
Oct 3, 20258.408.428.408.408.30-2,175
Oct 2, 20258.428.428.408.408.30-1,414
Oct 1, 20258.608.608.408.408.30-2.10%1,530
Sep 30, 20258.608.608.368.588.470.94%3,743
Sep 29, 20258.508.608.508.508.39-17,958
Sep 26, 20258.508.508.508.508.39-30,126
Sep 25, 20258.408.508.408.508.391.19%23,974
Sep 24, 20258.608.608.308.408.30-2.33%15,914
Sep 23, 20258.128.668.128.608.495.13%37,867
Sep 22, 20258.228.228.168.188.08-0.97%36,086
Sep 19, 20258.408.448.228.268.160.73%26,939
Sep 18, 20258.288.288.148.208.10-0.97%104,705
Sep 17, 20258.268.288.268.288.180.24%12,947
Sep 16, 20258.468.488.168.268.161.47%24,846
Sep 15, 20258.708.708.148.148.04-0.97%1,352
Sep 12, 20258.308.568.208.228.12-2.14%30,792
Sep 11, 20258.868.868.328.408.301.94%5,597
Sep 10, 20258.308.328.248.248.14-1.90%55,957
Sep 9, 20258.328.408.268.408.300.96%11,394
Sep 8, 20258.348.408.308.328.220.24%17,250
Sep 5, 20258.208.408.168.308.200.73%10,917
Sep 4, 20258.348.388.248.248.14-0.72%50,294
Sep 3, 20258.408.468.308.308.20-0.24%1,737
Sep 2, 20258.268.328.248.328.22-0.72%11,013
Sep 1, 20258.308.388.308.388.280.48%10,473
Aug 29, 20258.508.508.128.348.24-0.48%10,593
Aug 28, 20258.408.428.328.388.28-0.48%23,108
Aug 27, 20258.488.508.408.428.31-2.55%23,846
Aug 26, 20258.708.708.648.648.532.37%1,270
Aug 25, 20258.788.788.448.448.330.24%15,597
Aug 22, 20258.508.528.428.428.31-0.94%35,513
Aug 21, 20258.508.608.508.508.39-5,128
Aug 20, 20258.608.608.508.508.39-0.93%19,705
Aug 19, 20258.528.608.468.588.47-0.69%46,261
Aug 18, 20258.988.988.508.648.53-1.37%67,713
Aug 15, 20258.708.848.548.768.65-3.10%90,735
Aug 14, 20259.109.109.009.048.931.35%23,386
Aug 13, 20258.929.088.928.928.81-32,787
Aug 12, 20258.818.818.818.928.81--
Aug 11, 20258.868.928.828.928.810.68%8,351
Aug 8, 20259.009.008.868.868.75-1.56%1,500
Aug 7, 20259.009.008.809.008.892.04%6,275
Aug 6, 20258.808.868.808.828.71-1.56%15,500
Aug 5, 20258.828.968.828.968.85-0.44%13,827
Aug 4, 20259.009.009.009.008.89-0.44%413
Aug 1, 20259.089.088.809.048.93-0.44%2,859
Jul 31, 20259.089.089.089.088.970.67%1,671
Jul 30, 20258.889.048.889.028.910.22%12,332
Jul 29, 20259.009.009.009.008.89-0.88%10,923
Jul 28, 20259.089.089.089.088.97-10
Jul 25, 20258.809.088.809.088.973.18%16,435
Jul 24, 20258.698.698.698.808.69--
Jul 23, 20258.788.808.608.808.69-3.08%54,531
Jul 22, 20259.009.088.829.088.970.89%12,883
Jul 21, 20258.889.028.849.008.890.22%24,708