TipRanks
Go Ultimate55% OFF

Entra ASA (0R3Y) Historical Prices

GB:0R3Y historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202696.1096.5096.0096.5096.50+0.30%4,4870.96
Oct 30, 202695.7596.3095.3096.2196.21+0.43%8370.18
Oct 29, 202696.2096.3095.8095.8095.80+0.31%1970.04
Oct 28, 202695.1595.5095.3095.5095.50+1.38%1400.03
Oct 27, 202694.2094.2094.2094.2094.20+0.00%00.00
Oct 26, 202693.4094.2094.2094.2094.20+0.11%500.01
Oct 23, 202693.3094.2593.0594.1094.10+1.78%8,7011.85
Oct 22, 202690.8592.4592.1092.4592.45+0.39%2510.05
Oct 21, 202692.8092.0991.5592.0992.09+0.32%7,3711.60
Oct 20, 202692.3092.2091.2591.8091.80-0.65%3,0640.67
Oct 19, 202693.8094.0092.4092.4092.40-1.70%13,2343.04
Oct 16, 202694.3594.9093.9094.0094.00-0.95%37,0388.83
Oct 15, 202693.2095.8094.9094.9094.90+1.61%7840.19
Oct 14, 2026104.6094.8093.4093.4093.40+1.52%25,3556.63
Oct 13, 202691.1592.3092.0092.0092.00+1.10%830.02
Oct 12, 202690.3591.0089.9591.0091.00+0.11%6,0631.46
Oct 09, 202693.5091.5090.3590.9090.90+0.55%13,3583.39
Oct 08, 202692.4091.8090.4090.4090.40-2.38%1,5480.39
Oct 07, 202692.7093.6592.6092.6092.60-0.22%13,2543.52
Oct 06, 202692.8092.8092.4092.8092.80+0.54%17,5735.03
Oct 05, 202692.9092.3092.3092.3092.30-1.18%1,4640.42
Oct 02, 2026101.3093.7093.1093.4093.40-2.71%3,0030.87
Oct 01, 202698.5596.2096.0096.0096.00-1.49%1,9990.57
Sep 30, 202698.1598.2097.4097.4597.45+0.15%3,0540.88
Sep 29, 202699.0097.3097.3097.3097.30-1.12%1,1020.32
Sep 28, 202699.4098.4097.9098.4098.40-0.81%5,0511.49
Sep 25, 2026100.3599.2099.2099.2099.20-1.00%3,0720.92
Sep 24, 202699.75100.40100.00100.20100.20+0.00%4,4231.35
Sep 23, 2026101.30100.20100.05100.20100.20-0.60%1,2260.38
Sep 22, 2026100.35100.80100.80100.80100.80-0.40%140.00
Sep 21, 2026100.35101.6099.90101.20101.20+0.34%3,3921.06
Sep 18, 2026101.35101.3099.89100.86100.86+0.53%49,17320.24
Sep 17, 202699.95102.20100.21100.33100.33+0.33%8430.30
Sep 16, 2026100.35100.00100.00100.00100.00-1.12%5,4511.96
Sep 15, 2026101.13101.13101.13101.13101.13+0.00%00.00
Sep 14, 2026100.55101.40101.00101.13101.13-0.46%5,9582.16
Sep 11, 2026102.50102.30101.60101.60101.60-0.39%9100.33
Sep 10, 2026102.45103.20102.00102.00102.00-0.39%1,0030.36
Sep 09, 2026102.50102.50102.20102.40102.40-0.39%4130.15
Sep 08, 2026102.30102.80102.70102.80102.80+0.39%150.01
Sep 07, 2026102.90102.90102.40102.40102.40-1.35%13,2745.06
Sep 04, 2026104.60104.80103.80103.80103.80-0.19%8870.34
Sep 03, 2026103.10104.00103.00104.00104.00+0.78%4,8921.91
Sep 02, 2026105.00104.10103.20103.20103.20-0.85%9800.38
Sep 01, 2026104.00104.60103.60104.09104.09-0.49%2,7091.06
Aug 31, 2026104.80105.40104.06104.60104.60-0.38%13,9365.48
Aug 28, 2026105.60105.20105.00105.00105.00+0.00%1,1060.42
Aug 27, 2026106.40105.40105.00105.00105.00-0.57%2990.11
Aug 26, 2026102.90105.90105.60105.60105.60+0.10%4820.18
Aug 25, 2026105.60105.50105.50105.50105.50+0.78%2000.07