Entra ASA

ENTRA
🏛️ uk →
120.00
Last Update: 2025-09-29
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
2023-12-29 113.90 114.29 113.90 114.25 0.0M
2023-12-28 114.00 114.48 113.90 114.25 0.0M
2023-12-27 114.40 114.40 112.70 112.70 0.1M
2023-12-22 113.00 113.20 111.50 112.20 0.4M
2023-12-21 113.10 113.30 112.40 113.30 0.0M
2023-12-20 111.80 112.80 111.20 112.50 0.0M
2023-12-19 112.50 112.50 109.40 109.70 0.0M
2023-12-18 109.20 110.35 109.20 110.35 0.0M
2023-12-15 111.40 112.50 108.90 109.70 0.0M
2023-12-14 112.40 112.50 110.60 111.20 0.0M
2023-12-13 109.50 109.50 107.50 108.70 0.0M
2023-12-12 109.20 109.50 108.10 108.60 0.0M
2023-12-11 108.70 109.40 108.60 109.10 0.0M
2023-12-08 110.60 111.30 107.70 108.70 0.0M
2023-12-07 107.40 110.60 107.40 110.55 0.0M
2023-12-06 106.00 108.30 106.00 107.65 0.0M
2023-12-05 104.30 106.20 103.55 103.55 0.0M
2023-12-04 104.10 104.10 102.20 103.05 0.0M
2023-12-01 103.10 104.70 103.00 104.00 0.0M
2023-11-30 102.20 104.00 102.20 103.05 0.1M
2023-11-29 102.50 102.90 102.50 102.75 0.0M
2023-11-28 101.80 101.80 100.90 101.30 0.0M
2023-11-27 101.50 101.50 100.50 100.50 0.0M
2023-11-24 100.50 101.50 100.50 100.72 0.0M
2023-11-23 101.00 101.00 99.75 100.60 0.0M
2023-11-22 99.20 100.60 99.10 99.45 0.0M
2023-11-21 100.20 100.20 98.85 98.85 0.0M
2023-11-20 99.85 100.70 99.35 99.62 0.0M
2023-11-17 98.65 100.40 98.65 99.65 0.0M
2023-11-16 98.65 99.00 97.55 97.58 0.0M
2023-11-15 99.90 99.90 98.75 99.62 0.0M
2023-11-14 93.65 99.80 93.35 98.58 0.0M
2023-11-13 92.95 93.83 92.95 93.83 0.0M
2023-11-10 93.45 93.85 92.65 93.17 0.0M
2023-11-09 94.25 95.90 94.25 95.72 0.0M
2023-11-08 93.50 94.25 92.90 93.17 0.1M
2023-11-07 93.35 94.80 93.35 93.67 0.1M
2023-11-06 95.90 95.90 93.58 93.58 0.0M
2023-11-03 93.00 94.50 93.00 94.30 0.1M
2023-11-02 88.70 92.70 88.70 91.72 0.0M
2023-11-01 86.85 88.45 86.85 88.00 0.0M
2023-10-31 85.20 87.25 85.20 86.85 0.0M
2023-10-30 84.50 85.30 83.90 85.00 0.0M
2023-10-27 84.60 85.10 84.35 84.75 0.0M
2023-10-26 84.40 84.80 83.55 84.75 0.0M
2023-10-25 85.25 85.70 84.80 84.80 0.1M
2023-10-24 85.70 86.35 85.70 86.35 0.0M
2023-10-23 84.40 84.90 83.50 84.90 0.0M
2023-10-20 84.35 85.55 83.85 85.03 0.1M
2023-10-19 85.50 87.20 85.50 85.83 0.1M
2023-10-18 86.50 86.60 85.83 85.83 0.1M
2023-10-17 88.15 88.45 86.20 86.20 0.0M
2023-10-16 89.25 89.88 89.20 89.88 0.0M
2023-10-13 90.55 90.55 89.42 89.42 0.1M
2023-10-12 92.25 92.85 91.20 91.58 0.0M
2023-10-11 90.90 91.60 90.40 91.42 0.0M
2023-10-10 91.80 92.10 91.30 91.83 0.1M
2023-10-09 90.00 90.35 89.45 90.25 0.0M
2023-10-06 90.85 90.95 89.85 89.88 0.0M
2023-10-05 90.05 91.00 89.60 90.20 0.0M
2023-10-04 90.20 90.55 89.65 90.55 0.0M
2023-10-03 91.10 92.40 90.35 91.42 0.0M
2023-10-02 92.85 93.25 91.45 92.00 0.0M
2023-09-29 92.15 92.90 92.00 92.60 0.0M
2023-09-28 91.10 91.60 90.85 90.85 0.0M
2023-09-27 93.40 93.40 92.05 92.30 0.1M
2023-09-26 93.50 93.90 92.80 93.78 0.0M
2023-09-25 94.75 94.85 93.50 94.40 0.0M
2023-09-22 95.10 96.00 94.90 96.00 0.0M
2023-09-21 96.65 97.55 96.65 97.22 0.0M
2023-09-20 97.40 98.00 97.20 97.97 0.0M
2023-09-19 96.35 97.60 96.05 97.38 0.0M
2023-09-18 97.80 97.85 96.10 96.80 0.0M
2023-09-15 99.40 100.20 98.10 99.35 0.1M
2023-09-14 98.05 99.20 97.05 98.75 0.0M
2023-09-13 98.15 98.15 97.30 97.47 0.0M
2023-09-12 98.15 98.40 97.10 98.25 0.0M
2023-09-11 100.40 101.00 99.90 101.00 0.0M
2023-09-08 99.75 100.50 99.33 99.33 0.0M
2023-09-07 101.40 101.70 100.10 100.42 0.0M
2023-09-06 100.40 101.38 99.85 101.38 0.0M
2023-09-05 100.20 100.50 99.90 100.30 0.0M
2023-09-04 100.20 101.38 99.80 101.38 0.0M
2023-09-01 98.35 99.65 97.35 98.55 0.0M
2023-08-31 98.85 100.20 98.85 99.53 0.0M
2023-08-30 98.15 100.00 98.15 100.00 0.0M
2023-08-29 98.95 99.55 97.75 98.45 0.0M
2023-08-25 97.90 99.20 97.90 98.58 0.0M
2023-08-24 101.00 101.00 99.15 99.35 0.0M
2023-08-23 99.95 100.90 99.85 100.42 0.0M
2023-08-22 98.45 100.00 98.45 99.92 0.0M
2023-08-21 96.40 99.90 96.40 98.85 0.0M
2023-08-18 96.35 96.60 96.15 96.60 0.0M
2023-08-17 97.25 98.70 97.25 98.17 0.0M
2023-08-16 98.50 99.80 98.50 98.88 0.0M
2023-08-15 98.55 99.50 97.90 98.85 0.0M
2023-08-14 97.50 98.85 96.45 98.78 0.0M
2023-08-11 98.20 98.30 97.20 97.60 0.0M
2023-08-10 96.05 98.50 96.05 97.38 0.0M
2023-08-09 94.60 95.90 94.45 95.42 0.0M
2023-08-08 93.60 95.45 93.60 94.45 0.0M
2023-08-07 94.30 94.80 93.50 94.80 0.0M
2023-08-04 94.00 95.25 94.00 94.65 0.0M
2023-08-03 94.45 95.05 94.00 94.75 0.0M
2023-08-02 97.30 97.30 94.65 94.65 0.0M
2023-08-01 97.90 98.55 97.65 98.17 0.0M
2023-07-31 98.50 99.60 98.50 99.03 0.0M
2023-07-28 99.25 99.62 98.45 99.62 0.0M
2023-07-27 100.60 101.50 100.10 100.72 0.0M
2023-07-26 98.65 100.20 98.10 99.53 0.0M
2023-07-25 98.80 98.90 97.55 98.78 0.0M
2023-07-24 98.00 100.00 98.00 99.53 0.0M
2023-07-21 98.75 99.60 97.55 98.08 0.0M
2023-07-20 100.30 100.90 99.15 99.45 0.0M
2023-07-19 97.55 99.80 97.55 98.88 0.0M
2023-07-18 95.60 96.20 95.58 95.58 0.0M
2023-07-17 95.70 97.30 94.00 94.65 0.0M
2023-07-14 102.50 102.50 96.60 97.28 0.0M
2023-07-13 102.40 103.80 102.17 102.17 0.0M
2023-07-12 99.80 102.50 99.75 101.38 0.0M
2023-07-11 100.00 100.50 99.30 99.83 0.0M
2023-07-10 98.20 99.75 98.20 99.55 0.0M
2023-07-07 95.35 96.10 95.20 96.10 0.0M
2023-07-06 97.95 97.95 96.55 96.55 0.0M
2023-07-05 98.65 99.50 98.15 99.25 0.1M
2023-07-04 97.65 99.70 97.65 98.75 0.0M
2023-07-03 96.80 97.80 96.60 97.60 0.0M
2023-06-30 98.55 98.55 96.85 97.58 0.0M
2023-06-29 97.30 97.85 96.60 97.67 0.1M
2023-06-28 96.55 98.15 95.90 97.78 0.0M
2023-06-27 96.85 96.85 95.15 95.47 0.0M
2023-06-26 96.35 97.15 96.00 96.95 0.0M
2023-06-23 95.80 95.95 95.28 95.28 0.0M
2023-06-22 96.70 97.30 96.15 96.75 0.1M
2023-06-21 96.75 98.55 96.10 98.55 0.0M
2023-06-20 96.75 97.60 96.70 96.70 0.1M
2023-06-19 98.25 99.25 97.60 97.78 0.0M
2023-06-16 100.20 101.00 99.20 100.10 0.0M
2023-06-15 101.40 101.60 99.75 100.90 0.0M
2023-06-14 100.90 102.20 100.90 101.10 0.0M
2023-06-13 101.40 101.40 100.40 100.90 0.0M
2023-06-12 100.90 101.90 100.50 101.00 0.0M
2023-06-09 102.50 105.20 102.20 105.20 0.0M
2023-06-08 104.10 104.10 102.70 103.45 0.0M
2023-06-07 102.80 103.75 102.80 103.75 0.0M
2023-06-06 98.15 101.60 98.15 101.17 0.0M
2023-06-05 103.40 104.50 102.60 104.20 0.0M
2023-06-02 97.90 102.00 97.90 101.88 0.0M
2023-06-01 96.60 96.95 95.70 95.92 0.0M
2023-05-31 97.10 97.50 96.05 97.22 0.0M
2023-05-30 98.05 98.15 97.50 97.97 0.0M
2023-05-26 99.05 99.05 98.55 99.03 0.0M
2023-05-25 99.75 100.22 99.45 100.22 0.0M
2023-05-24 100.00 100.90 99.95 100.80 0.0M
2023-05-23 102.40 103.90 100.90 101.40 0.0M
2023-05-22 100.30 101.67 100.30 101.67 0.0M
2023-05-19 100.80 101.40 100.50 100.60 0.0M
2023-05-16 102.10 102.60 101.60 102.25 0.0M
2023-05-15 99.50 102.60 98.50 101.97 0.0M
2023-05-12 100.80 101.40 100.00 101.30 0.0M
2023-05-11 101.60 102.70 101.60 102.55 0.0M
2023-05-10 100.50 102.50 100.50 101.17 0.0M
2023-05-09 102.00 102.20 99.30 100.30 0.0M
2023-05-05 105.00 105.70 103.35 103.35 0.0M
2023-05-04 105.70 106.20 103.85 103.85 0.0M
2023-05-03 105.60 106.40 105.20 106.35 0.1M
2023-05-02 108.70 108.70 105.10 106.25 0.0M
2023-04-28 106.50 109.60 106.10 108.50 0.0M
2023-04-27 103.30 106.15 103.30 106.15 0.0M
2023-04-26 99.40 102.30 97.65 101.67 0.0M
2023-04-25 100.20 104.10 99.00 102.95 0.0M
2023-04-24 105.20 105.20 103.40 104.60 0.0M
2023-04-21 104.00 104.30 103.40 104.30 0.0M
2023-04-20 105.00 106.40 104.80 105.90 0.0M
2023-04-19 104.70 105.30 104.50 104.50 0.0M
2023-04-18 109.30 109.30 106.80 107.45 0.0M
2023-04-17 109.00 112.00 108.60 110.85 0.0M
2023-04-14 106.20 109.50 106.20 108.30 0.0M
2023-04-13 103.70 104.50 103.70 104.00 0.0M
2023-04-12 102.80 104.80 102.80 103.75 0.0M
2023-04-11 101.60 102.30 100.90 101.70 0.0M
2023-04-05 101.20 101.80 99.35 101.60 0.0M
2023-04-04 102.40 102.60 101.50 101.60 0.0M
2023-04-03 100.80 101.80 100.60 100.70 0.0M
2023-03-31 101.10 101.10 98.90 100.20 0.0M
2023-03-30 99.50 100.40 98.35 100.40 0.0M
2023-03-29 96.35 96.35 96.00 96.00 0.0M
2023-03-28 95.65 96.00 94.65 95.78 0.0M
2023-03-27 96.95 96.95 95.67 95.67 0.0M
2023-03-24 98.00 98.00 96.80 97.58 0.0M
2023-03-23 98.95 99.12 97.95 99.12 0.0M
2023-03-22 98.50 99.40 98.00 98.78 0.0M
2023-03-21 101.80 101.80 98.50 99.05 0.0M
2023-03-20 98.45 101.10 97.55 101.10 0.0M
2023-03-17 102.70 102.70 99.80 100.12 0.0M
2023-03-16 101.70 101.70 100.20 100.72 0.0M
2023-03-15 106.70 106.80 102.60 104.10 0.0M
2023-03-14 107.80 108.70 107.30 108.30 0.0M
2023-03-13 105.80 107.15 103.50 107.15 0.0M
2023-03-10 106.20 106.80 105.50 105.60 0.0M
2023-03-09 109.60 109.60 107.00 107.75 0.0M
2023-03-08 112.10 112.10 110.80 111.75 0.0M
2023-03-07 114.70 114.70 110.90 110.95 0.0M
2023-03-06 114.20 115.60 113.40 114.95 0.0M
2023-03-03 114.50 114.50 112.80 113.00 0.0M
2023-03-02 116.10 116.10 114.10 114.45 0.0M
2023-03-01 116.50 117.20 116.00 116.60 0.0M
2023-02-28 115.20 116.20 115.20 115.75 0.0M
2023-02-27 115.30 115.70 114.95 114.95 0.0M
2023-02-24 116.30 116.30 115.05 115.05 0.0M
2023-02-23 115.70 116.40 115.20 115.85 0.0M
2023-02-22 114.40 115.00 112.70 114.75 0.0M
2023-02-21 114.40 115.50 114.10 115.05 0.1M
2023-02-20 116.30 116.90 115.80 115.85 0.0M
2023-02-17 117.60 117.90 116.30 116.90 0.0M
2023-02-16 120.30 120.70 117.00 118.75 0.0M
2023-02-15 120.20 121.00 119.75 119.75 0.0M
2023-02-14 120.00 122.30 119.20 121.10 0.0M
2023-02-13 117.90 120.50 117.90 119.85 0.0M
2023-02-10 116.00 120.90 116.00 120.60 0.0M
2023-02-09 121.00 121.00 119.20 119.55 0.0M
2023-02-08 119.70 122.05 119.00 122.05 0.0M
2023-02-07 117.60 118.90 117.20 118.05 0.0M
2023-02-06 121.10 121.10 118.20 118.85 0.0M
2023-02-03 123.50 125.60 122.40 123.75 0.0M
2023-02-02 120.40 124.00 120.40 123.75 0.0M
2023-02-01 118.70 119.00 118.20 118.35 0.0M
2023-01-31 117.90 119.30 116.80 117.80 0.0M
2023-01-30 119.40 120.00 117.90 118.65 0.0M
2023-01-27 121.30 121.60 120.10 121.20 0.0M
2023-01-26 122.60 122.60 119.70 120.40 0.0M
2023-01-25 121.00 122.30 119.65 119.65 0.0M
2023-01-24 123.70 123.70 120.50 122.05 0.0M
2023-01-23 121.90 123.40 121.90 122.65 0.0M
2023-01-20 119.20 121.20 117.70 117.70 0.0M
2023-01-19 117.70 120.80 116.90 120.10 0.0M
2023-01-18 121.50 121.50 117.90 119.35 0.1M
2023-01-17 124.60 124.60 120.60 122.55 0.0M
2023-01-16 120.50 124.00 119.80 124.00 0.0M
2023-01-13 119.00 119.90 117.90 119.35 0.0M
2023-01-12 116.10 119.00 115.60 118.55 0.1M
2023-01-11 114.40 116.70 114.40 115.85 0.0M
2023-01-10 109.90 112.20 109.00 111.15 0.0M
2023-01-09 109.60 110.60 109.20 109.90 0.0M
2023-01-06 108.30 110.40 108.30 109.80 0.0M
2023-01-05 111.80 112.80 109.50 110.65 0.0M
2023-01-04 109.30 113.50 109.30 112.00 0.0M
2023-01-03 108.50 110.00 108.10 109.80 0.0M