Itera ASA (OSL:ITERA)
Norway
· Delayed Price · Currency is NOK 7.08
-0.06 (-0.84%)
Apr 29, 2026, 9:13 AM CET
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.80 | 7.14 | 6.80 | 7.14 | 7.14 | 4.08% | 63,302 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.72 | 6.86 | 6.86 | -1.44% | 51,531 |
| Apr 24, 2026 | 6.80 | 6.96 | 6.74 | 6.96 | 6.96 | 2.65% | 34,774 |
| Apr 23, 2026 | 6.82 | 6.86 | 6.72 | 6.78 | 6.78 | -2.87% | 43,659 |
| Apr 22, 2026 | 6.94 | 6.98 | 6.86 | 6.98 | 6.98 | 0.58% | 22,159 |
| Apr 21, 2026 | 7.08 | 7.18 | 6.80 | 6.94 | 6.94 | -1.70% | 74,957 |
| Apr 20, 2026 | 7.14 | 7.24 | 7.00 | 7.06 | 7.06 | -1.67% | 34,617 |
| Apr 17, 2026 | 7.10 | 7.24 | 7.00 | 7.18 | 7.18 | 2.28% | 23,742 |
| Apr 16, 2026 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | -1.68% | 8,523 |
| Apr 15, 2026 | 7.02 | 7.32 | 7.00 | 7.14 | 7.14 | 2.29% | 40,945 |
| Apr 14, 2026 | 7.28 | 7.28 | 6.98 | 6.98 | 6.98 | -6.93% | 29,690 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 11,221 |
| Apr 10, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 5.71% | 32,176 |
| Apr 9, 2026 | 7.10 | 7.48 | 7.00 | 7.00 | 7.00 | -0.57% | 30,829 |
| Apr 8, 2026 | 6.94 | 7.04 | 6.94 | 7.04 | 7.04 | 2.03% | 8,361 |
| Apr 7, 2026 | 6.88 | 7.20 | 6.86 | 6.90 | 6.90 | -4.17% | 52,017 |
| Apr 1, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 4.35% | 5,985 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.86 | 6.90 | 6.90 | 0.29% | 4,723 |
| Mar 30, 2026 | 6.84 | 7.16 | 6.84 | 6.88 | 6.88 | -0.58% | 1,716 |
| Mar 27, 2026 | 7.14 | 7.14 | 6.80 | 6.92 | 6.92 | -1.42% | 28,566 |
| Mar 26, 2026 | 7.04 | 7.22 | 7.00 | 7.02 | 7.02 | -1.40% | 6,508 |
| Mar 25, 2026 | 7.10 | 7.20 | 7.04 | 7.12 | 7.12 | -1.39% | 30,263 |
| Mar 24, 2026 | 7.00 | 7.22 | 7.00 | 7.22 | 7.22 | -0.28% | 1,655 |
| Mar 23, 2026 | 7.30 | 7.44 | 7.00 | 7.24 | 7.24 | -7.18% | 21,650 |
| Mar 20, 2026 | 7.62 | 7.80 | 7.56 | 7.80 | 7.80 | -2.50% | 1,143,964 |
| Mar 19, 2026 | 7.70 | 8.00 | 7.62 | 8.00 | 8.00 | 1.01% | 54,201 |
| Mar 18, 2026 | 7.50 | 7.92 | 7.50 | 7.92 | 7.92 | 3.13% | 71,965 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.26 | 7.68 | 7.68 | 1.05% | 3,190 |
| Mar 16, 2026 | 7.96 | 7.96 | 7.24 | 7.60 | 7.60 | 1.60% | 25,306 |
| Mar 13, 2026 | 7.26 | 7.70 | 7.02 | 7.48 | 7.48 | 3.60% | 95,508 |
| Mar 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 8,055 |
| Mar 11, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Mar 10, 2026 | 7.02 | 7.24 | 7.02 | 7.22 | 7.22 | 2.56% | 11,069 |
| Mar 9, 2026 | 7.04 | 7.06 | 7.04 | 7.04 | 7.04 | - | 6,366 |
| 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 |