Itera ASA (OSL:ITERA)
Norway
· Delayed Price · Currency is NOK 7.04
0.00 (0.00%)
Mar 9, 2026, 4:25 PM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | - | 0.28% | 5,866 |
| Mar 6, 2026 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -2.22% | 27,396 |
| Mar 5, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 617 |
| Mar 4, 2026 | 6.70 | 7.36 | 6.70 | 7.20 | 7.20 | 1.41% | 21,174 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.66% | 4,525 |
| Mar 2, 2026 | 7.18 | 7.46 | 7.10 | 7.22 | 7.22 | -1.10% | 7,352 |
| Feb 27, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | - | 24,161 |
| Feb 26, 2026 | 7.30 | 7.32 | 7.22 | 7.30 | 7.30 | 1.11% | 12,374 |
| Feb 25, 2026 | 7.44 | 7.44 | 7.22 | 7.22 | 7.22 | -0.55% | 15,820 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -2.42% | 11,862 |
| Feb 23, 2026 | 7.10 | 7.66 | 7.10 | 7.44 | 7.44 | -0.80% | 33,284 |
| Feb 20, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 3.02% | 9,211 |
| Feb 19, 2026 | 7.66 | 7.66 | 7.22 | 7.28 | 7.28 | 1.39% | 23,733 |
| Feb 18, 2026 | 7.28 | 7.30 | 7.14 | 7.18 | 7.18 | 0.84% | 29,949 |
| Feb 17, 2026 | 7.30 | 7.36 | 7.12 | 7.12 | 7.12 | -3.78% | 17,385 |
| Feb 16, 2026 | 7.24 | 7.46 | 7.22 | 7.40 | 7.40 | 1.09% | 10,985 |
| Feb 13, 2026 | 7.40 | 7.52 | 7.10 | 7.32 | 7.32 | -6.15% | 153,668 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.54 | 7.80 | 7.80 | - | 23,063 |
| Feb 11, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 0.26% | 1,596 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.62 | 7.78 | 7.78 | -0.26% | 4,950 |
| Feb 9, 2026 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 1.30% | 10,736 |
| Feb 6, 2026 | 7.56 | 7.80 | 7.56 | 7.70 | 7.70 | 0.79% | 13,991 |
| Feb 5, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.87% | 35,619 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 36,089 |
| Feb 3, 2026 | 7.70 | 7.80 | 7.64 | 7.70 | 7.70 | - | 12,446 |
| Feb 2, 2026 | 7.52 | 7.90 | 7.50 | 7.70 | 7.70 | -3.75% | 43,627 |
| Jan 30, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 0.25% | 6,901 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | 388 |
| Jan 28, 2026 | 7.98 | 8.00 | 7.84 | 8.00 | 8.00 | 0.50% | 50,461 |
| Jan 27, 2026 | 7.84 | 7.96 | 7.84 | 7.96 | 7.96 | 2.05% | 2,128 |
| Jan 26, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | - | 4,844 |
| Jan 23, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -0.26% | 2,055 |
| Jan 22, 2026 | 7.90 | 7.96 | 7.50 | 7.82 | 7.82 | -2.01% | 197,523 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | -0.50% | 7,023 |
| Jan 19, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -1.72% | 10,230 |
| Jan 16, 2026 | 8.22 | 8.22 | 8.14 | 8.16 | 8.16 | -0.24% | 949 |
| Jan 15, 2026 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -1.21% | 12,552 |
| Jan 14, 2026 | 8.52 | 8.52 | 8.14 | 8.28 | 8.28 | -2.82% | 43,454 |
| Jan 13, 2026 | 8.22 | 8.52 | 8.22 | 8.52 | 8.52 | 3.65% | 7,967 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.22 | 8.22 | 8.22 | -2.14% | 43,523 |
| Jan 9, 2026 | 8.60 | 8.60 | 8.32 | 8.40 | 8.40 | -2.10% | 5,245 |
| Jan 8, 2026 | 8.22 | 8.60 | 8.22 | 8.58 | 8.58 | 4.38% | 26,459 |
| Jan 7, 2026 | 8.30 | 8.36 | 8.20 | 8.22 | 8.22 | -3.52% | 17,458 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.46 | 8.52 | 8.52 | -0.70% | 2,900 |
| Jan 5, 2026 | 8.10 | 8.58 | 8.10 | 8.58 | 8.58 | -0.23% | 2,393 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | 1,078 |
| Dec 30, 2025 | 8.28 | 8.58 | 8.28 | 8.58 | 8.58 | 3.37% | 23,154 |
| Dec 29, 2025 | 8.08 | 8.30 | 8.08 | 8.30 | 8.30 | 1.22% | 8,047 |
| Dec 23, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 3,298 |
| Dec 22, 2025 | 8.00 | 8.18 | 8.00 | 8.10 | 8.10 | -1.94% | 32,265 |
| Dec 19, 2025 | 8.10 | 8.40 | 8.10 | 8.26 | 8.26 | -0.72% | 8,553 |
| Dec 18, 2025 | 8.48 | 8.48 | 8.30 | 8.32 | 8.32 | -2.12% | 8,413 |
| Dec 17, 2025 | 8.18 | 8.50 | 8.12 | 8.50 | 8.50 | 4.68% | 22,334 |
| Dec 16, 2025 | 7.90 | 8.12 | 7.90 | 8.12 | 8.12 | 1.50% | 7,701 |
| Dec 15, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | -0.50% | 20,461 |
| Dec 12, 2025 | 8.28 | 8.30 | 8.04 | 8.04 | 8.04 | -0.74% | 3,771 |
| Dec 11, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 25,572 |
| Dec 10, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | - | 426 |
| Dec 9, 2025 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | - | 2,292 |
| Dec 8, 2025 | 8.00 | 8.12 | 7.78 | 8.00 | 8.00 | - | 42,704 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 0.25% | 2,347 |
| Dec 4, 2025 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | -0.25% | 7,672 |
| Dec 3, 2025 | 8.68 | 8.68 | 8.00 | 8.00 | 8.00 | 0.25% | 12,533 |
| Dec 2, 2025 | 8.68 | 8.68 | 7.96 | 7.98 | 7.98 | -0.50% | 1,533 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.02 | 8.02 | 8.02 | -0.99% | 3,139 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | 1.00% | 107,407 |
| Nov 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 230 |
| Nov 26, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | - | 13,889 |
| Nov 25, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 1.78% | 16,987 |
| Nov 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.08% | 739 |
| Nov 21, 2025 | 7.60 | 7.80 | 7.54 | 7.70 | 7.70 | - | 14,259 |
| Nov 20, 2025 | 7.68 | 7.78 | 7.68 | 7.70 | 7.70 | -2.53% | 24,535 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.68 | 7.90 | 7.90 | - | 9,711 |
| Nov 18, 2025 | 7.80 | 7.90 | 7.76 | 7.90 | 7.90 | 2.86% | 39,986 |
| Nov 17, 2025 | 8.50 | 8.50 | 7.68 | 7.68 | 7.68 | -1.54% | 5,769 |
| Nov 14, 2025 | 7.86 | 7.86 | 7.70 | 7.80 | 7.80 | -0.76% | 14,171 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | -1.75% | 27,722 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 36,336 |
| Nov 11, 2025 | 7.60 | 8.00 | 7.54 | 7.90 | 7.90 | 5.61% | 99,492 |
| Nov 10, 2025 | 7.96 | 7.96 | 7.48 | 7.48 | 7.48 | 0.81% | 74 |
| Nov 7, 2025 | 7.40 | 7.52 | 7.40 | 7.42 | 7.42 | 1.09% | 23,587 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.34 | 7.34 | 7.34 | -2.13% | 35,221 |
| Nov 5, 2025 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | -1.32% | 1,245 |
| Nov 4, 2025 | 7.64 | 7.76 | 7.50 | 7.60 | 7.60 | -0.52% | 5,880 |
| Nov 3, 2025 | 7.66 | 7.78 | 7.60 | 7.64 | 7.64 | -2.05% | 61,465 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 0.78% | 24,988 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | -2.03% | 20,832 |
| Oct 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | 5,018 |
| Oct 28, 2025 | 7.82 | 7.98 | 7.82 | 7.96 | 7.96 | -0.50% | 625 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 7.90 | -1.72% | 34,662 |
| Oct 24, 2025 | 8.22 | 8.76 | 7.92 | 8.14 | 8.04 | 1.50% | 90,792 |
| Oct 23, 2025 | 8.10 | 8.10 | 7.86 | 8.02 | 7.92 | -1.47% | 57,182 |
| Oct 22, 2025 | 8.28 | 8.30 | 8.10 | 8.14 | 8.04 | -2.40% | 37,151 |
| Oct 21, 2025 | 8.30 | 8.80 | 8.30 | 8.34 | 8.24 | -1.88% | 2,746 |
| Oct 20, 2025 | 8.50 | 8.70 | 8.30 | 8.50 | 8.39 | 2.41% | 18,703 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.30 | 8.30 | 8.20 | -1.19% | 3,679 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -1.41% | 17,641 |
| Oct 15, 2025 | 8.22 | 8.52 | 8.22 | 8.52 | 8.41 | 1.19% | 18,107 |
| Oct 14, 2025 | 8.56 | 8.64 | 8.42 | 8.42 | 8.31 | 0.24% | 6,208 |