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
2022-12-30 107.90 107.90 107.00 107.55 0.0M
2022-12-29 105.30 107.25 104.80 107.25 0.0M
2022-12-28 104.90 106.20 104.90 105.60 0.0M
2022-12-23 106.70 109.00 106.70 109.00 0.1M
2022-12-22 106.50 107.30 105.30 106.05 0.1M
2022-12-21 105.00 109.50 105.00 106.85 0.1M
2022-12-20 97.95 101.20 97.95 101.20 0.0M
2022-12-19 99.60 101.20 97.30 99.45 0.1M
2022-12-16 106.70 106.70 98.17 98.17 0.2M
2022-12-15 108.70 110.10 105.10 106.25 0.3M
2022-12-14 110.30 113.00 110.30 111.45 0.0M
2022-12-13 103.60 112.30 102.50 111.05 0.0M
2022-12-12 105.60 105.60 103.10 104.40 0.0M
2022-12-09 105.50 106.20 103.90 105.30 0.0M
2022-12-08 105.20 105.20 101.90 104.70 0.0M
2022-12-07 102.60 104.30 100.90 103.75 0.0M
2022-12-06 104.80 105.70 104.10 105.00 0.0M
2022-12-05 106.70 106.90 104.10 104.20 0.0M
2022-12-02 105.30 106.00 104.60 105.80 0.1M
2022-12-01 105.00 105.40 103.10 104.90 0.0M
2022-11-30 103.00 104.90 102.42 104.10 0.0M
2022-11-29 103.90 103.90 100.30 100.92 0.0M
2022-11-28 103.80 103.80 101.80 103.35 0.0M
2022-11-25 104.40 104.40 102.00 102.45 0.0M
2022-11-24 105.20 109.70 104.70 104.80 0.0M
2022-11-23 105.30 105.60 103.60 103.85 0.0M
2022-11-22 104.20 106.70 103.80 105.50 0.0M
2022-11-21 104.30 105.60 103.90 104.40 0.0M
2022-11-18 104.00 106.40 103.80 105.10 0.0M
2022-11-17 106.30 106.30 103.40 105.70 0.0M
2022-11-16 107.60 107.60 105.50 106.35 0.0M
2022-11-15 109.60 110.50 107.30 109.80 0.0M
2022-11-14 109.20 110.70 109.20 109.50 0.0M
2022-11-11 109.90 113.30 109.80 110.95 0.0M
2022-11-10 101.40 110.60 101.40 109.10 0.0M
2022-11-09 104.10 104.30 102.30 102.55 0.0M
2022-11-08 100.80 106.10 100.60 104.00 0.0M
2022-11-07 99.75 102.10 99.55 102.08 0.0M
2022-11-04 97.80 99.90 97.80 98.95 0.0M
2022-11-03 96.70 99.10 96.70 97.58 0.0M
2022-11-02 98.05 99.35 96.90 99.12 0.0M
2022-11-01 98.65 100.22 98.65 100.22 0.0M
2022-10-31 93.40 95.50 92.95 94.30 0.0M
2022-10-28 92.25 93.38 92.20 93.38 0.1M
2022-10-27 92.20 93.33 92.20 93.33 0.0M
2022-10-26 92.05 92.05 90.55 90.80 0.0M
2022-10-25 89.10 91.35 87.35 90.65 0.0M
2022-10-24 90.65 91.80 90.65 90.70 0.0M
2022-10-21 91.00 91.35 88.10 90.10 0.1M
2022-10-20 92.05 93.70 90.08 92.10 0.0M
2022-10-19 102.00 102.00 90.90 93.03 0.0M
2022-10-18 102.90 107.15 102.70 107.15 0.0M
2022-10-17 99.15 103.05 97.75 103.05 0.0M
2022-10-14 96.65 99.35 96.35 99.03 0.0M
2022-10-13 95.25 97.60 93.20 95.62 0.0M
2022-10-12 96.35 96.35 94.75 94.95 0.0M
2022-10-11 97.25 97.88 96.90 97.88 0.0M
2022-10-10 98.40 100.10 98.35 99.12 0.0M
2022-10-07 100.20 100.20 98.25 99.05 0.0M
2022-10-06 95.85 100.20 95.45 100.20 0.0M
2022-10-05 101.10 101.10 95.20 95.47 0.1M
2022-10-04 104.10 104.10 101.50 102.38 0.0M
2022-10-03 102.80 107.25 101.80 107.25 0.0M
2022-09-30 100.30 101.80 100.30 100.83 0.0M
2022-09-29 102.20 102.20 98.75 100.00 0.0M
2022-09-28 96.70 100.20 96.30 99.42 0.0M
2022-09-27 101.30 102.10 98.55 99.72 0.0M
2022-09-26 102.50 102.80 101.40 101.40 0.0M
2022-09-23 105.20 105.20 102.80 104.00 0.0M
2022-09-22 109.70 109.70 106.90 107.35 0.0M
2022-09-21 113.90 113.90 110.95 110.95 0.0M
2022-09-20 112.70 112.70 109.20 109.60 0.0M
2022-09-16 120.00 122.00 112.20 113.80 0.8M
2022-09-15 126.10 127.10 125.60 126.75 0.0M
2022-09-14 128.80 130.00 128.20 128.30 0.0M
2022-09-13 131.70 132.80 129.30 129.30 0.0M
2022-09-12 127.30 132.20 127.30 130.75 0.0M
2022-09-09 123.00 127.10 122.90 126.15 0.0M
2022-09-08 123.30 123.40 122.15 122.15 0.0M
2022-09-07 124.40 124.40 122.40 123.65 0.0M
2022-09-06 125.00 126.25 125.00 126.25 0.0M
2022-09-05 128.50 128.50 126.60 127.05 0.0M
2022-09-02 128.20 130.40 126.30 129.00 0.0M
2022-09-01 127.10 129.10 125.40 128.30 0.0M
2022-08-31 128.90 131.30 128.70 129.60 0.0M
2022-08-30 129.10 129.20 128.90 128.90 0.0M
2022-08-26 132.60 132.60 131.45 131.45 0.0M
2022-08-25 131.70 133.50 130.00 133.50 0.0M
2022-08-24 131.30 131.30 130.80 130.85 0.0M
2022-08-23 133.10 133.30 132.10 132.10 0.0M
2022-08-22 132.60 133.60 132.60 133.30 0.0M
2022-08-19 134.20 135.10 132.60 133.90 0.0M
2022-08-18 134.80 134.85 133.90 134.85 0.0M
2022-08-17 136.30 136.30 134.90 135.45 0.0M
2022-08-16 137.90 138.50 136.60 137.10 0.0M
2022-08-15 139.90 140.50 137.20 137.20 0.0M
2022-08-12 138.40 139.50 137.80 138.55 0.0M
2022-08-11 137.30 138.30 137.30 137.60 0.0M
2022-08-10 129.90 133.60 129.90 132.60 0.0M
2022-08-09 130.90 131.15 129.50 131.15 0.0M
2022-08-08 128.80 131.30 128.80 130.05 0.0M
2022-08-05 131.20 132.00 127.60 129.10 0.0M
2022-08-04 132.70 134.20 130.30 132.00 0.0M
2022-08-03 133.70 133.70 131.50 131.75 0.0M
2022-08-02 133.00 133.40 130.50 131.75 0.0M
2022-08-01 134.30 134.30 133.90 134.25 0.0M
2022-07-29 132.00 135.20 132.00 135.05 0.0M
2022-07-28 131.00 131.00 129.60 129.70 0.0M
2022-07-27 130.00 130.90 128.40 129.90 0.0M
2022-07-26 130.70 131.55 130.70 131.55 0.0M
2022-07-25 131.60 133.30 131.60 132.50 0.0M
2022-07-22 127.70 133.60 127.70 132.50 0.0M
2022-07-21 127.70 128.70 127.00 127.65 0.0M
2022-07-20 128.90 129.30 128.90 129.10 0.0M
2022-07-19 127.00 128.30 127.00 127.15 0.0M
2022-07-18 127.70 127.90 126.65 126.65 0.0M
2022-07-15 126.30 127.40 125.90 125.90 0.0M
2022-07-14 129.50 129.50 123.90 126.15 0.0M
2022-07-13 132.60 132.60 127.40 128.30 0.0M
2022-07-12 130.70 135.60 130.70 134.65 0.0M
2022-07-11 133.30 135.00 132.60 132.80 0.0M
2022-07-08 137.20 137.20 132.30 132.70 0.0M
2022-07-07 134.90 136.90 134.10 136.80 0.0M
2022-07-06 132.00 134.90 132.00 134.45 0.0M
2022-07-05 130.30 131.50 128.80 130.35 0.0M
2022-07-04 127.60 129.20 125.30 128.00 0.0M
2022-07-01 124.70 126.20 123.30 125.10 0.0M
2022-06-30 125.50 126.30 122.45 122.45 0.0M
2022-06-29 131.00 131.00 126.20 126.65 0.0M
2022-06-28 127.70 131.10 127.70 130.65 0.0M
2022-06-27 127.60 128.50 127.00 127.85 0.0M
2022-06-24 125.20 125.60 123.90 124.90 0.0M
2022-06-23 124.90 126.90 122.10 123.45 0.0M
2022-06-22 125.50 126.50 123.65 123.65 0.0M
2022-06-21 128.90 129.70 126.60 127.75 0.0M
2022-06-20 128.00 128.40 125.80 126.05 0.0M
2022-06-17 132.80 133.50 127.50 128.30 0.0M
2022-06-16 144.40 144.40 131.70 132.30 0.0M
2022-06-15 143.30 150.30 141.00 149.70 0.1M
2022-06-14 144.40 146.90 139.30 145.80 0.1M
2022-06-13 146.60 147.85 146.60 147.85 0.0M
2022-06-10 149.50 151.20 144.60 146.05 0.0M
2022-06-09 147.30 152.80 147.30 151.65 0.1M
2022-06-08 148.90 149.10 147.55 147.55 0.0M
2022-06-07 145.70 148.50 145.70 148.00 0.0M
2022-06-01 149.00 149.00 146.80 147.15 0.0M
2022-05-31 146.10 148.70 145.50 148.20 0.0M
2022-05-30 147.50 148.10 146.90 147.15 0.0M
2022-05-27 142.30 146.90 142.00 146.55 0.0M
2022-05-25 143.60 144.30 143.40 143.65 0.0M
2022-05-24 148.40 149.60 145.40 145.40 0.0M
2022-05-23 147.60 149.30 147.60 149.10 0.0M
2022-05-20 149.80 149.80 147.10 149.60 0.0M
2022-05-19 147.50 148.10 146.90 147.75 0.0M
2022-05-18 153.20 153.20 148.30 148.30 0.0M
2022-05-16 149.80 149.80 148.60 149.40 0.0M
2022-05-13 146.80 149.70 146.80 149.40 0.0M
2022-05-12 145.70 147.00 144.70 145.50 0.0M
2022-05-11 145.70 149.20 145.70 149.10 0.0M
2022-05-10 145.20 147.77 144.30 145.50 0.0M
2022-05-09 147.90 147.90 144.50 145.00 0.1M
2022-05-06 146.20 147.20 145.50 145.50 0.0M
2022-05-05 149.40 151.35 149.40 151.35 0.0M
2022-05-04 149.70 149.90 147.20 147.35 0.0M
2022-05-03 153.70 154.00 150.70 151.75 0.0M
2022-04-29 155.10 157.90 155.10 157.90 0.0M
2022-04-28 155.80 157.00 155.10 156.40 0.0M
2022-04-27 155.00 155.70 154.30 155.25 0.0M
2022-04-26 159.80 159.80 156.40 157.30 0.0M
2022-04-25 164.50 164.50 157.90 159.45 0.0M
2022-04-22 173.10 174.00 172.60 172.60 0.0M
2022-04-21 174.50 176.60 174.50 174.95 0.0M
2022-04-20 173.10 176.00 173.10 176.00 0.0M
2022-04-19 175.70 176.80 172.60 174.75 0.0M
2022-04-13 176.80 177.60 176.70 177.10 0.0M
2022-04-12 176.00 177.10 175.30 177.10 0.0M
2022-04-11 176.90 178.50 175.00 178.05 0.0M
2022-04-08 178.00 178.40 176.00 176.00 0.0M
2022-04-07 177.30 177.70 176.50 176.50 0.0M
2022-04-06 177.70 177.70 174.85 174.85 0.0M
2022-04-05 176.80 178.10 176.60 176.60 0.0M
2022-04-04 174.70 177.40 174.70 176.60 0.0M
2022-04-01 175.70 177.30 175.05 175.05 0.0M
2022-03-31 178.50 178.50 177.10 177.40 0.0M
2022-03-30 180.20 180.20 178.90 180.10 0.0M
2022-03-29 179.70 180.00 179.70 179.75 0.0M
2022-03-28 180.70 180.70 179.60 180.50 0.0M
2022-03-25 181.50 181.50 180.50 181.20 0.0M
2022-03-24 182.70 182.70 179.30 181.20 0.0M
2022-03-23 184.80 185.00 180.80 182.15 0.0M
2022-03-22 183.80 185.40 183.00 184.60 0.0M
2022-03-21 182.30 186.10 182.30 184.00 0.0M
2022-03-18 184.00 184.00 178.85 178.85 0.3M
2022-03-17 184.70 186.75 184.40 186.75 0.0M
2022-03-16 181.20 182.70 180.10 181.60 0.0M
2022-03-15 183.20 183.20 178.45 178.45 0.0M
2022-03-14 185.10 185.10 183.55 183.55 0.0M
2022-03-11 182.90 184.00 181.90 184.00 0.0M
2022-03-10 182.80 183.65 182.00 183.65 0.0M
2022-03-09 174.90 181.90 174.90 181.70 0.0M
2022-03-08 169.90 175.60 169.90 174.75 0.0M
2022-03-07 175.10 175.10 169.30 172.90 0.0M
2022-03-04 179.70 180.10 176.80 176.90 0.0M
2022-03-03 183.80 185.30 181.10 182.35 0.0M
2022-03-02 180.30 183.00 180.00 181.50 0.0M
2022-03-01 187.50 187.50 182.30 184.10 0.0M
2022-02-28 182.50 187.60 182.50 186.55 0.0M
2022-02-25 182.60 185.00 181.80 182.95 0.0M
2022-02-24 188.20 188.20 181.40 181.40 0.0M
2022-02-23 187.10 191.75 187.10 191.75 0.0M
2022-02-22 182.10 185.10 182.10 185.10 0.0M
2022-02-21 186.20 186.20 182.80 184.30 0.0M
2022-02-18 191.80 192.80 190.40 190.95 0.0M
2022-02-17 190.70 191.80 189.80 189.80 0.0M
2022-02-16 188.40 190.50 188.40 189.30 0.0M
2022-02-15 185.00 186.95 185.00 186.95 0.0M
2022-02-14 186.20 188.00 182.40 186.65 0.0M
2022-02-11 191.20 193.10 191.20 193.10 0.0M
2022-02-10 191.90 192.10 191.50 191.75 0.0M
2022-02-09 192.40 192.70 190.15 190.15 0.0M
2022-02-08 190.50 191.10 189.90 189.90 0.0M
2022-02-07 191.80 191.80 189.70 189.70 0.0M
2022-02-04 191.30 191.80 191.30 191.65 0.0M
2022-02-03 192.30 194.05 192.10 194.05 0.0M
2022-02-02 194.60 194.60 193.30 193.90 0.0M
2022-02-01 194.90 195.10 193.20 194.75 0.0M
2022-01-31 191.50 194.90 191.50 193.40 0.0M
2022-01-28 191.30 191.30 190.10 190.25 0.0M
2022-01-27 192.40 194.20 191.80 193.90 0.0M
2022-01-26 193.10 193.80 192.60 193.40 0.0M
2022-01-25 190.60 190.80 189.80 190.65 0.0M
2022-01-24 189.20 191.25 189.10 191.25 0.0M
2022-01-21 192.60 193.20 192.10 193.10 0.0M
2022-01-20 193.30 194.05 193.30 194.05 0.0M
2022-01-19 189.40 190.40 188.00 188.00 0.0M
2022-01-18 190.10 190.20 189.00 190.15 0.0M
2022-01-17 190.40 190.80 190.25 190.25 0.0M
2022-01-14 190.70 191.10 190.50 190.85 0.0M
2022-01-13 190.85 190.85 190.85 190.85 0.0M
2022-01-12 190.30 190.70 190.00 190.45 0.0M
2022-01-11 192.30 193.40 190.75 190.75 0.0M
2022-01-10 198.10 198.10 194.10 194.75 0.0M
2022-01-07 198.50 199.10 197.90 197.90 0.0M
2022-01-06 199.00 199.00 197.90 197.90 0.0M
2022-01-05 198.50 200.20 198.50 200.00 0.0M
2022-01-04 200.20 200.20 196.75 196.75 0.0M