Entra ASA(GB:0R3Y)
kr 99.20-0.50 (-0.50%)
GB:0R3Y
Entra ASA historical prices
kr 99.20
At close:-0.50 (-0.50%)
Entra ASA (0R3Y) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 97.50 | 99.20 | 98.75 | 99.20 | 99.20 | -0.50% | 14,395 | 2.75 |
| Nov 12, 2026 | 100.15 | 100.20 | 99.70 | 99.70 | 99.70 | -0.50% | 3,065 | 0.59 |
| Nov 11, 2026 | 101.55 | 101.00 | 100.20 | 100.20 | 100.20 | -0.60% | 2,678 | 0.52 |
| Nov 10, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | +1.31% | 0 | 0.00 |
| Nov 09, 2026 | 99.55 | 100.80 | 100.60 | 100.80 | 100.80 | +1.31% | 516 | 0.10 |
| Nov 06, 2026 | 99.20 | 99.50 | 98.70 | 99.50 | 99.50 | -0.40% | 16,795 | 3.44 |
| Nov 05, 2026 | 99.35 | 100.00 | 99.75 | 99.90 | 99.90 | +0.60% | 1,226 | 0.25 |
| Nov 04, 2026 | 97.10 | 99.60 | 99.30 | 99.30 | 99.30 | +2.48% | 17,762 | 3.82 |
| Nov 03, 2026 | 96.20 | 96.90 | 96.90 | 96.90 | 96.90 | +0.41% | 3 | 0.00 |
| Nov 02, 2026 | 96.10 | 96.50 | 96.00 | 96.50 | 96.50 | +0.30% | 4,487 | 0.96 |
| Oct 30, 2026 | 95.75 | 96.30 | 95.30 | 96.21 | 96.21 | +0.43% | 837 | 0.18 |
| Oct 29, 2026 | 96.20 | 96.30 | 95.80 | 95.80 | 95.80 | +0.31% | 197 | 0.04 |
| Oct 28, 2026 | 95.15 | 95.50 | 95.30 | 95.50 | 95.50 | +1.38% | 140 | 0.03 |
| Oct 27, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 93.40 | 94.20 | 94.20 | 94.20 | 94.20 | +0.11% | 50 | 0.01 |
| Oct 23, 2026 | 93.30 | 94.25 | 93.05 | 94.10 | 94.10 | +1.78% | 8,701 | 1.85 |
| Oct 22, 2026 | 90.85 | 92.45 | 92.10 | 92.45 | 92.45 | +0.39% | 251 | 0.05 |
| Oct 21, 2026 | 92.80 | 92.09 | 91.55 | 92.09 | 92.09 | +0.32% | 7,371 | 1.60 |
| Oct 20, 2026 | 92.30 | 92.20 | 91.25 | 91.80 | 91.80 | -0.65% | 3,064 | 0.67 |
| Oct 19, 2026 | 93.80 | 94.00 | 92.40 | 92.40 | 92.40 | -1.70% | 13,234 | 3.04 |
| Oct 16, 2026 | 94.35 | 94.90 | 93.90 | 94.00 | 94.00 | -0.95% | 37,038 | 8.83 |
| Oct 15, 2026 | 93.20 | 95.80 | 94.90 | 94.90 | 94.90 | +1.61% | 784 | 0.19 |
| Oct 14, 2026 | 104.60 | 94.80 | 93.40 | 93.40 | 93.40 | +1.52% | 25,355 | 6.63 |
| Oct 13, 2026 | 91.15 | 92.30 | 92.00 | 92.00 | 92.00 | +1.10% | 83 | 0.02 |
| Oct 12, 2026 | 90.35 | 91.00 | 89.95 | 91.00 | 91.00 | +0.11% | 6,063 | 1.46 |
| Oct 09, 2026 | 93.50 | 91.50 | 90.35 | 90.90 | 90.90 | +0.55% | 13,358 | 3.39 |
| Oct 08, 2026 | 92.40 | 91.80 | 90.40 | 90.40 | 90.40 | -2.38% | 1,548 | 0.39 |
| Oct 07, 2026 | 92.70 | 93.65 | 92.60 | 92.60 | 92.60 | -0.22% | 13,254 | 3.52 |
| Oct 06, 2026 | 92.80 | 92.80 | 92.40 | 92.80 | 92.80 | +0.54% | 17,573 | 5.03 |
| Oct 05, 2026 | 92.90 | 92.30 | 92.30 | 92.30 | 92.30 | -1.18% | 1,464 | 0.42 |
| Oct 02, 2026 | 101.30 | 93.70 | 93.10 | 93.40 | 93.40 | -2.71% | 3,003 | 0.87 |
| Oct 01, 2026 | 98.55 | 96.20 | 96.00 | 96.00 | 96.00 | -1.49% | 1,999 | 0.57 |
| Sep 30, 2026 | 98.15 | 98.20 | 97.40 | 97.45 | 97.45 | +0.15% | 3,054 | 0.88 |
| Sep 29, 2026 | 99.00 | 97.30 | 97.30 | 97.30 | 97.30 | -1.12% | 1,102 | 0.32 |
| Sep 28, 2026 | 99.40 | 98.40 | 97.90 | 98.40 | 98.40 | -0.81% | 5,051 | 1.49 |
| Sep 25, 2026 | 100.35 | 99.20 | 99.20 | 99.20 | 99.20 | -1.00% | 3,072 | 0.92 |
| Sep 24, 2026 | 99.75 | 100.40 | 100.00 | 100.20 | 100.20 | 0.00% | 4,423 | 1.35 |
| Sep 23, 2026 | 101.30 | 100.20 | 100.05 | 100.20 | 100.20 | -0.60% | 1,226 | 0.38 |
| Sep 22, 2026 | 100.35 | 100.80 | 100.80 | 100.80 | 100.80 | -0.40% | 14 | 0.00 |
| Sep 21, 2026 | 100.35 | 101.60 | 99.90 | 101.20 | 101.20 | +0.34% | 3,392 | 1.06 |
| Sep 18, 2026 | 101.35 | 101.30 | 99.89 | 100.86 | 100.86 | +0.53% | 49,173 | 20.24 |
| Sep 17, 2026 | 99.95 | 102.20 | 100.21 | 100.33 | 100.33 | +0.33% | 843 | 0.30 |
| Sep 16, 2026 | 100.35 | 100.00 | 100.00 | 100.00 | 100.00 | -1.12% | 5,451 | 1.96 |
| Sep 15, 2026 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 100.55 | 101.40 | 101.00 | 101.13 | 101.13 | -0.46% | 5,958 | 2.16 |
| Sep 11, 2026 | 102.50 | 102.30 | 101.60 | 101.60 | 101.60 | -0.39% | 910 | 0.33 |
| Sep 10, 2026 | 102.45 | 103.20 | 102.00 | 102.00 | 102.00 | -0.39% | 1,003 | 0.36 |
| Sep 09, 2026 | 102.50 | 102.50 | 102.20 | 102.40 | 102.40 | -0.39% | 413 | 0.15 |
| Sep 08, 2026 | 102.30 | 102.80 | 102.70 | 102.80 | 102.80 | +0.39% | 15 | 0.01 |
| Sep 07, 2026 | 102.90 | 102.90 | 102.40 | 102.40 | 102.40 | -1.35% | 13,274 | 5.06 |
