Entra ASA

ENTRA
🏛️ uk →
120.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 198.00 199.05 196.50 199.05 0.0M
2021-12-29 195.50 197.35 195.50 197.35 0.0M
2021-12-23 195.10 195.40 192.60 192.60 0.0M
2021-12-22 193.30 194.75 191.90 194.75 0.0M
2021-12-21 196.20 197.20 196.20 196.30 0.0M
2021-12-20 194.40 196.20 192.00 193.00 0.0M
2021-12-17 195.50 196.90 192.60 195.35 1.9M
2021-12-16 195.90 197.00 193.50 194.85 0.2M
2021-12-15 195.60 197.00 193.90 194.95 0.0M
2021-12-14 196.50 196.90 195.30 196.70 0.0M
2021-12-13 197.10 199.20 194.60 194.85 0.1M
2021-12-10 201.00 202.40 198.10 199.25 0.0M
2021-12-09 201.00 201.00 192.80 197.30 0.1M
2021-12-08 204.40 205.40 202.00 204.30 0.0M
2021-12-07 203.20 205.00 202.60 203.55 0.0M
2021-12-06 204.60 204.80 201.60 202.95 0.0M
2021-12-03 202.80 202.80 202.55 202.55 0.0M
2021-12-02 202.80 203.80 202.40 202.75 0.0M
2021-12-01 203.00 203.40 202.60 202.60 0.0M
2021-11-30 202.80 203.20 202.55 202.55 0.0M
2021-11-29 204.40 205.60 203.80 203.95 0.1M
2021-11-26 204.20 205.80 203.80 205.30 0.0M
2021-11-25 204.40 206.80 204.40 204.95 0.0M
2021-11-24 204.80 206.80 204.60 206.10 0.0M
2021-11-23 203.20 205.00 203.00 203.00 0.0M
2021-11-22 203.80 204.80 203.40 203.40 0.0M
2021-11-19 204.80 205.00 203.60 203.60 0.0M
2021-11-18 207.80 209.20 203.60 204.50 0.0M
2021-11-17 208.60 210.00 207.80 208.20 0.0M
2021-11-16 207.20 209.40 207.20 209.20 0.0M
2021-11-15 208.80 208.80 205.10 205.10 0.0M
2021-11-12 208.20 209.80 207.10 207.10 0.0M
2021-11-11 209.40 209.80 207.40 208.00 0.0M
2021-11-10 209.40 209.80 208.20 208.80 0.0M
2021-11-09 208.40 209.40 207.70 207.70 0.0M
2021-11-08 210.40 210.40 208.90 209.80 0.0M
2021-11-05 213.00 213.00 210.00 211.60 0.0M
2021-11-04 209.80 212.40 209.80 210.60 0.0M
2021-11-03 211.40 211.40 208.80 208.80 0.0M
2021-11-02 208.20 212.40 208.20 211.80 0.0M
2021-11-01 212.60 213.40 210.40 213.10 0.0M
2021-10-29 212.80 214.40 210.40 212.50 0.1M
2021-10-28 212.40 214.40 211.80 211.80 0.2M
2021-10-27 212.00 214.80 211.20 212.90 0.0M
2021-10-26 211.60 213.00 211.20 211.80 0.0M
2021-10-25 213.80 213.80 211.40 211.40 0.0M
2021-10-22 212.40 212.40 211.40 211.40 0.0M
2021-10-21 211.60 213.20 211.20 212.30 0.0M
2021-10-20 212.00 212.20 208.80 209.40 0.0M
2021-10-19 210.20 211.40 207.80 210.40 0.0M
2021-10-18 211.60 212.40 209.60 211.00 0.0M
2021-10-15 210.00 211.60 210.00 211.60 0.0M
2021-10-14 213.40 214.20 209.60 210.40 0.1M
2021-10-13 206.80 215.70 206.80 215.70 0.1M
2021-10-12 186.00 188.10 186.00 186.35 0.0M
2021-10-11 182.80 185.20 181.40 183.45 0.0M
2021-10-08 184.60 185.20 183.60 183.65 0.0M
2021-10-07 183.70 185.30 182.60 183.45 0.0M
2021-10-06 182.80 183.25 180.60 183.25 0.0M
2021-10-05 183.40 184.70 182.50 182.65 0.0M
2021-10-04 184.70 185.10 181.50 183.65 0.0M
2021-10-01 184.30 189.20 184.30 186.95 0.0M
2021-09-30 185.00 187.60 185.00 186.95 0.0M
2021-09-29 185.90 187.40 183.80 184.70 0.0M
2021-09-28 190.20 190.20 185.80 187.85 0.0M
2021-09-27 191.50 191.65 190.10 191.65 0.0M
2021-09-24 192.00 192.20 189.70 191.45 0.0M
2021-09-23 192.00 194.70 192.00 193.60 0.0M
2021-09-22 191.00 193.10 190.10 190.75 0.0M
2021-09-21 189.00 190.40 188.20 189.90 0.0M
2021-09-20 188.60 188.80 187.30 187.85 0.0M
2021-09-17 194.70 194.70 190.20 192.60 0.1M
2021-09-16 191.60 194.20 190.90 193.00 0.0M
2021-09-15 192.40 195.00 192.20 192.50 0.0M
2021-09-14 192.70 193.70 190.60 190.95 0.0M
2021-09-13 196.70 199.40 194.00 196.10 0.0M
2021-09-10 200.40 203.00 196.30 196.30 0.1M
2021-09-09 203.80 205.20 199.00 200.20 0.0M
2021-09-08 204.60 205.40 203.60 204.75 0.0M
2021-09-07 207.60 207.60 205.00 206.10 0.0M
2021-09-06 206.00 208.20 203.40 207.50 0.0M
2021-09-03 205.20 207.20 205.20 206.50 0.0M
2021-09-02 203.60 206.00 203.40 204.15 0.0M
2021-09-01 200.80 203.20 200.20 201.80 0.0M
2021-08-31 204.80 205.20 197.40 199.05 0.0M
2021-08-27 215.60 227.60 214.80 224.00 0.0M
2021-08-26 211.40 214.00 210.20 211.20 0.0M
2021-08-25 213.80 214.20 211.80 212.50 0.0M
2021-08-24 217.20 217.20 214.00 214.30 0.0M
2021-08-23 220.00 220.00 217.60 218.00 0.0M
2021-08-20 223.80 223.80 221.00 222.10 0.0M
2021-08-19 224.40 224.40 222.20 224.00 0.0M
2021-08-18 226.40 228.70 225.80 228.70 0.0M
2021-08-17 229.60 230.00 225.80 225.80 0.0M
2021-08-16 229.20 230.20 228.20 229.30 0.0M
2021-08-13 223.60 229.20 223.60 229.10 0.0M
2021-08-12 225.60 226.00 224.60 224.60 0.0M
2021-08-11 219.60 224.60 219.20 224.00 0.0M
2021-08-10 220.20 220.30 218.60 220.30 0.0M
2021-08-09 217.80 219.40 217.80 218.20 0.0M
2021-08-06 219.40 220.00 218.60 218.60 0.0M
2021-08-05 221.00 223.00 220.80 222.70 0.0M
2021-08-04 218.60 222.00 218.60 221.50 0.0M
2021-08-03 218.40 219.60 215.60 219.60 0.0M
2021-08-02 215.60 218.40 214.20 218.40 0.0M
2021-07-30 209.20 216.80 209.20 216.80 0.1M
2021-07-29 210.00 211.20 209.20 209.20 0.0M
2021-07-28 207.60 210.20 206.80 207.30 0.0M
2021-07-27 205.60 206.80 204.70 204.70 0.0M
2021-07-26 205.80 207.00 205.00 205.70 0.0M
2021-07-23 204.80 206.80 203.60 205.70 0.0M
2021-07-22 203.40 206.00 203.00 205.50 0.0M
2021-07-21 205.00 206.40 203.40 205.10 0.0M
2021-07-20 204.20 204.80 203.20 203.80 0.0M
2021-07-19 204.00 204.15 203.00 204.15 0.0M
2021-07-16 205.60 206.20 204.00 204.10 0.0M
2021-07-15 204.60 205.40 204.00 204.30 0.0M
2021-07-14 214.40 214.40 207.80 208.20 0.0M
2021-07-13 212.60 213.80 211.73 211.80 0.0M
2021-07-12 212.20 215.20 211.40 213.50 0.0M
2021-07-09 212.80 212.80 209.20 211.40 0.0M
2021-07-08 205.00 207.40 205.00 207.30 0.0M
2021-07-07 203.80 205.80 203.60 204.75 0.0M
2021-07-06 201.60 203.60 201.60 203.15 0.0M
2021-07-05 200.40 200.40 199.70 200.20 0.0M
2021-07-02 198.70 200.80 198.45 198.45 0.0M
2021-07-01 197.60 198.20 196.35 196.35 0.0M
2021-06-30 198.20 198.20 196.20 196.55 0.0M
2021-06-29 198.50 198.50 196.60 197.35 0.0M
2021-06-28 197.50 200.40 197.50 199.30 0.0M
2021-06-25 199.60 199.60 197.10 197.70 0.0M
2021-06-24 198.60 200.40 198.60 200.25 0.0M
2021-06-23 198.30 198.70 196.50 198.65 0.0M
2021-06-22 198.80 199.80 197.90 198.70 0.0M
2021-06-21 198.40 200.00 197.30 198.90 0.0M
2021-06-18 199.30 201.80 199.30 201.40 0.2M
2021-06-17 208.00 208.00 199.40 201.25 0.0M
2021-06-16 209.80 209.80 208.20 209.20 0.0M
2021-06-15 211.80 212.50 210.40 212.50 0.1M
2021-06-14 210.00 212.60 209.60 211.60 0.1M
2021-06-11 205.40 210.80 205.00 209.20 0.0M
2021-06-10 204.80 207.80 204.80 207.10 0.0M
2021-06-09 203.00 205.20 203.00 204.10 0.0M
2021-06-08 202.20 203.00 201.60 202.75 0.0M
2021-06-07 202.80 203.35 201.40 203.35 0.0M
2021-06-04 199.60 202.40 199.60 201.65 0.0M
2021-06-03 196.40 197.75 195.20 197.75 0.0M
2021-06-02 198.90 199.20 197.90 197.90 0.0M
2021-06-01 195.20 197.90 195.20 195.60 0.0M
2021-05-28 196.80 200.00 196.80 199.85 0.0M
2021-05-27 199.00 199.00 194.35 194.35 0.1M
2021-05-26 198.10 198.90 197.90 198.30 0.0M
2021-05-25 196.50 198.30 195.80 197.10 0.0M
2021-05-21 192.00 195.20 192.00 194.35 0.0M
2021-05-20 188.90 193.10 187.90 191.15 0.0M
2021-05-19 193.50 193.70 186.40 186.55 0.0M
2021-05-18 191.40 195.20 190.60 193.40 0.1M
2021-05-14 189.00 190.30 187.70 189.10 0.1M
2021-05-12 189.30 189.30 187.00 189.20 0.0M
2021-05-11 195.10 195.10 191.50 192.90 0.0M
2021-05-10 194.40 197.40 194.40 195.60 0.0M
2021-05-07 192.80 195.30 192.70 193.00 0.0M
2021-05-06 194.60 198.20 194.00 194.45 0.0M
2021-05-05 193.30 193.90 193.20 193.50 0.0M
2021-05-04 193.30 193.50 192.50 193.50 0.0M
2021-04-30 188.70 189.10 187.10 188.00 0.1M
2021-04-29 188.30 188.90 188.00 188.50 0.0M
2021-04-28 186.50 188.00 186.10 186.65 0.0M
2021-04-27 190.10 190.10 185.90 185.90 0.0M
2021-04-26 191.10 191.10 188.40 188.80 0.0M
2021-04-23 194.60 194.60 191.50 191.55 0.0M
2021-04-22 194.30 194.30 192.40 192.40 0.0M
2021-04-21 197.90 197.90 193.60 194.59 0.0M
2021-04-20 196.50 198.00 195.75 195.75 0.1M
2021-04-19 195.30 196.00 194.65 194.65 0.0M
2021-04-16 192.20 194.30 192.20 194.05 0.0M
2021-04-15 194.00 194.20 190.90 193.50 0.0M
2021-04-14 193.50 194.30 193.00 193.70 0.0M
2021-04-13 193.30 193.80 193.20 193.70 0.0M
2021-04-12 194.80 194.80 193.20 194.15 0.0M
2021-04-09 194.00 194.40 192.50 192.50 0.0M
2021-04-08 191.70 193.00 190.85 190.85 0.0M
2021-04-07 190.60 192.60 190.60 191.25 0.0M
2021-04-06 188.80 189.60 188.30 189.10 0.6M
2021-03-31 187.60 189.90 187.15 187.15 0.0M
2021-03-30 187.90 188.30 186.80 187.15 0.0M
2021-03-29 185.50 186.15 185.40 186.15 0.0M
2021-03-26 186.90 187.10 185.20 186.55 0.1M
2021-03-25 185.30 186.00 184.70 185.50 0.0M
2021-03-24 185.10 185.10 183.65 183.65 0.0M
2021-03-23 184.20 185.40 183.15 183.15 0.0M
2021-03-22 183.20 184.00 182.60 184.00 0.6M
2021-03-19 183.40 183.60 182.65 182.65 0.1M
2021-03-18 182.90 183.20 182.15 182.15 0.0M
2021-03-17 182.90 182.90 181.60 182.15 0.0M
2021-03-16 183.30 183.50 182.45 182.45 0.0M
2021-03-15 182.80 182.90 182.10 182.25 0.0M
2021-03-12 181.90 182.90 181.90 182.05 0.0M
2021-03-11 184.10 184.50 182.00 184.50 0.0M
2021-03-10 182.80 183.00 181.50 181.50 0.0M
2021-03-09 182.00 182.65 181.90 182.65 0.0M
2021-03-08 180.80 182.40 180.60 181.00 0.0M
2021-03-05 180.10 181.10 180.00 180.00 0.0M
2021-03-04 181.70 181.70 180.20 180.70 0.0M
2021-03-03 182.30 182.65 181.00 182.65 0.0M
2021-03-02 180.20 181.60 180.20 180.50 0.0M
2021-03-01 181.20 182.10 181.00 181.00 0.0M
2021-02-26 178.90 180.70 178.90 180.70 0.0M
2021-02-25 179.70 180.10 178.75 178.75 0.0M
2021-02-24 185.10 185.10 177.50 180.10 0.6M
2021-02-23 191.10 191.50 190.10 190.25 1.0M
2021-02-22 190.20 191.75 190.20 191.75 0.0M
2021-02-19 190.30 190.35 190.20 190.35 0.0M
2021-02-18 190.30 190.30 190.20 190.25 0.0M
2021-02-17 190.20 190.35 190.20 190.35 0.0M
2021-02-16 190.20 191.05 190.20 191.05 0.0M
2021-02-15 190.30 191.35 190.20 191.35 0.0M
2021-02-12 190.30 190.35 190.30 190.35 0.0M
2021-02-11 190.30 190.55 190.20 190.55 0.0M
2021-02-10 190.20 191.05 190.20 191.05 0.3M
2021-02-09 190.40 190.50 190.20 190.35 0.1M
2021-02-08 190.20 191.05 190.20 191.05 0.1M
2021-02-05 191.20 192.00 191.10 192.00 0.0M
2021-02-04 191.70 191.70 190.65 190.65 0.1M
2021-02-03 191.70 191.70 191.10 191.55 0.1M
2021-02-02 191.30 192.40 190.65 190.65 0.0M
2021-02-01 191.60 191.60 190.55 190.55 0.4M
2021-01-29 191.60 191.70 190.40 190.65 0.1M
2021-01-28 190.30 190.80 190.00 190.45 0.1M
2021-01-27 191.10 192.20 190.30 191.05 0.0M
2021-01-26 191.60 191.90 191.00 191.55 0.0M
2021-01-25 191.30 192.80 191.30 191.65 0.0M
2021-01-22 193.10 193.30 191.60 192.30 0.0M
2021-01-21 192.20 192.90 191.50 192.90 0.0M
2021-01-20 192.30 192.50 191.55 191.55 0.2M
2021-01-19 192.70 193.40 191.90 192.20 0.0M
2021-01-18 193.10 193.10 191.65 191.65 0.0M
2021-01-15 192.20 193.10 190.95 190.95 0.0M
2021-01-14 193.40 193.60 191.75 191.75 0.0M
2021-01-13 192.10 192.50 192.00 192.30 0.0M
2021-01-12 193.10 193.10 192.20 192.50 0.0M
2021-01-11 194.20 194.70 193.00 193.00 0.0M
2021-01-08 194.30 194.51 193.60 193.60 1.4M
2021-01-07 194.10 194.38 193.10 193.60 0.1M
2021-01-06 194.50 194.50 193.80 193.80 0.1M
2021-01-05 194.80 194.80 193.90 194.75 0.0M
2021-01-04 194.20 196.20 194.20 194.75 0.0M