Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote NOK

Entra ASA (0R3Y.IL)

120.00
0.00
(0.00%)
At close: April 30 at 5:14:07 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025118.30120.00118.40120.00120.0034,531
Apr 29, 2025116.30119.30118.40119.30119.3012,653
Apr 28, 2025115.80118.91118.20118.50118.50638
Apr 25, 2025117.50119.00117.80117.50117.50156
Apr 24, 2025118.70119.20118.20118.70118.701,273
Apr 23, 2025117.10118.00117.40117.10117.101,042
Apr 22, 2025118.70119.60118.20119.10119.1080,704
Apr 17, 2025118.10118.10118.10118.10118.10-
Apr 16, 2025117.30118.80118.00118.10118.106,161
Apr 15, 2025115.00118.40116.40118.10118.104,481
Apr 14, 2025115.00115.00114.60113.60113.60566
Apr 11, 2025112.80114.60111.80114.00114.0036,872
Apr 10, 2025113.80114.40112.60113.60113.6019,543
Apr 9, 2025110.90109.60107.00109.50109.5025,013
Apr 8, 2025114.40110.60108.40110.50110.501,299
Apr 7, 2025110.70112.20108.20111.70111.709,020
Apr 4, 2025117.70119.40114.80116.10116.103,136
Apr 3, 2025116.70119.40118.86118.10118.106,251
Apr 2, 2025118.30117.80116.00116.70116.7011,226
Apr 1, 2025119.70121.60119.80120.80120.801,648
Mar 31, 2025121.80121.40120.60120.20120.201,868
Mar 28, 2025122.60123.00121.60122.60122.6011,039
Mar 27, 2025117.30122.20120.00122.00122.008,127
Mar 26, 2025116.50121.80116.00120.60120.6013,157
Mar 25, 2025111.10113.00111.00114.20114.202,710
Mar 24, 2025112.00111.40111.00112.00112.002,001
Mar 21, 2025111.50111.60111.20111.50111.5017,667
Mar 20, 2025110.70111.25111.00110.70110.702,807
Mar 19, 2025110.30110.90110.60110.30110.302,845
Mar 18, 2025111.70111.40110.80111.70111.701,210
Mar 17, 2025110.50110.61110.40110.50110.501,998
Mar 14, 2025110.70110.82110.20110.70110.704,447
Mar 13, 2025110.70110.80110.40110.70110.709,873
Mar 12, 2025110.70111.09110.60110.70110.702,458
Mar 11, 2025111.10111.20110.60111.10111.1023,231
Mar 10, 2025111.70111.03110.80111.70111.704,326
Mar 7, 2025111.50112.00111.20111.50111.5013,826
Mar 6, 2025111.30111.40111.00111.30111.304,261
Mar 5, 2025112.40111.80111.48112.40112.401,892
Mar 4, 2025113.60113.40112.40113.60113.608,410
Mar 3, 2025113.60113.80112.60113.60113.6012,506
Feb 28, 2025113.80114.20113.40113.80113.805,669
Feb 27, 2025113.80115.00113.80113.80113.802,733
Feb 26, 2025115.60116.20114.60115.60115.601,243
Feb 25, 2025115.40115.80115.60115.60115.60898
Feb 24, 2025114.60114.60114.60114.60114.60-
Feb 21, 2025116.10117.00114.40114.60114.608,476
Feb 20, 2025114.20116.60115.60115.60115.604,610
Feb 19, 2025114.40116.60113.60113.80113.8025,676
Feb 18, 2025116.50115.60115.40116.50116.50349
Feb 17, 2025116.10116.92116.31116.10116.108,577
Feb 14, 2025119.10119.00117.00118.30118.306,741
Feb 13, 2025111.30120.00111.60117.50117.5010,619
Feb 12, 2025116.50116.60108.00109.50109.5021,465
Feb 11, 2025117.10118.00117.50117.10117.105,242
Feb 10, 2025118.80118.80118.60118.10118.1012,688
Feb 7, 2025119.50119.80118.40118.90118.90540
Feb 6, 2025121.00120.60119.60120.00120.003,198
Feb 5, 2025116.50120.00117.20119.70119.7021,281
Feb 4, 2025115.20117.03116.00116.70116.707,364
Feb 3, 2025115.20116.40115.40115.20115.202,158
Jan 31, 2025117.30117.20115.80115.80115.801,829
Jan 30, 2025115.00118.60117.40118.10118.1021,375
Jan 29, 2025117.30116.80115.20115.60115.602,089
Jan 28, 2025115.40117.20115.60115.40115.404,401
Jan 27, 2025113.00117.50114.40115.80115.809,434
Jan 24, 2025115.20116.00113.60113.60113.608,386
Jan 23, 2025112.80113.00112.20112.80112.8017,200
Jan 22, 2025112.80113.80112.80112.80112.80431
Jan 21, 2025112.40113.20113.20112.40112.401,174
Jan 20, 2025113.40113.80113.20113.40113.4019,748
Jan 17, 2025116.10115.60114.80114.60114.605,344
Jan 16, 2025113.40114.60113.00113.40113.401,939
Jan 15, 2025106.00113.40111.40114.00114.002,924
Jan 14, 2025109.50110.40109.80110.70110.7012,191
Jan 13, 2025111.70111.40109.60110.30110.301,229
Jan 10, 2025112.60112.40111.00110.90110.90940
Jan 9, 2025114.00113.40112.00112.60112.603,073
Jan 8, 2025112.00113.20110.40111.70111.707,039
Jan 7, 2025114.20114.60112.80112.60112.606,747
Jan 6, 2025114.80114.80114.20114.80114.80976
Jan 3, 2025116.10116.20114.80116.10116.101,712
Jan 2, 2025115.40116.44115.20115.80115.80715
Dec 31, 2024115.40115.40115.40115.40115.40-
Dec 30, 2024115.40115.60114.60115.40115.4040,116
Dec 27, 2024116.70115.00114.00113.80113.801,740
Dec 24, 2024113.60113.60113.60113.60113.60-
Dec 23, 2024113.60114.60113.20113.60113.60188
Dec 20, 2024113.00113.80113.00113.00113.009,134
Dec 19, 2024113.40115.00112.60113.20113.206,773
Dec 18, 2024116.30117.60116.00116.30116.301,016
Dec 17, 2024115.60116.00114.60115.60115.60728
Dec 16, 2024116.30115.60115.60116.30116.30199
Dec 13, 2024117.70117.20116.40116.10116.101,157
Dec 12, 2024116.90116.00115.60116.70116.705,252
Dec 11, 2024117.50118.20118.00117.50117.50227
Dec 10, 2024117.30117.60115.60117.10117.102,994
Dec 9, 2024122.00120.00119.40118.30118.301,366
Dec 6, 2024119.50120.60119.80120.00120.004,315
Dec 5, 2024122.40122.40119.40119.10119.108,972
Dec 4, 2024121.00122.00121.00121.00121.002,851
Dec 3, 2024120.60120.80119.80120.60120.602,873
Dec 2, 2024120.80121.00120.00120.80120.802,116
Nov 29, 2024120.40121.20119.80120.40120.401,558
Nov 28, 2024120.60120.40120.00120.60120.601,015
Nov 27, 2024116.70120.20117.60119.70119.7011,331
Nov 26, 2024116.30116.43115.80116.30116.30916
Nov 25, 2024118.10117.80116.00116.50116.5019,389
Nov 22, 2024113.40117.40112.80116.50116.508,083
Nov 21, 2024110.30113.00110.00113.00113.006,560
Nov 20, 2024110.70111.80110.66110.50110.501,298
Nov 19, 2024112.40112.07111.20112.40112.401,835
Nov 18, 2024113.00114.40112.00113.00113.003,893
Nov 15, 2024114.20114.80114.80114.80114.8059
Nov 14, 2024113.40115.40113.60115.00115.00104
Nov 13, 2024115.00115.20113.40115.00115.005,443
Nov 12, 2024114.20115.40114.60115.60115.603,012
Nov 11, 2024118.30118.20117.00116.50116.504,964
Nov 8, 2024116.90118.60117.00118.50118.503,801
Nov 7, 2024113.80116.60114.00116.90116.901,308
Nov 6, 2024116.50116.60113.80114.80114.809,433
Nov 5, 2024117.70117.20116.60116.50116.50849
Nov 4, 2024117.70117.40116.60117.70117.703,647
Nov 1, 2024117.10118.15116.60117.10117.102,862
Oct 31, 2024118.10117.00116.00116.30116.301,105
Oct 30, 2024118.70119.71117.60118.30118.301,898
Oct 29, 2024121.00120.80119.20120.00120.003,356
Oct 28, 2024118.50120.20118.60119.70119.70995
Oct 25, 2024120.00119.40118.60118.10118.10889
Oct 24, 2024119.30119.60119.20119.30119.30212
Oct 23, 2024120.60119.60119.00120.60120.60281
Oct 22, 2024120.20121.40119.00120.20120.208,510
Oct 21, 2024123.00122.00121.00121.40121.402,392
Oct 18, 2024124.30123.40122.40122.60122.6025,996
Oct 17, 2024132.50128.60125.02125.10125.1089,001
Oct 16, 2024135.50135.00133.60133.90133.903,796
Oct 15, 2024131.80133.00132.00133.50133.501,835
Oct 14, 2024136.00134.40133.60134.10134.102,387
Oct 11, 2024132.50136.40135.40136.00136.00823
Oct 10, 2024137.60136.00134.40133.90133.90486
Oct 9, 2024135.10137.20136.00136.80136.8010,672
Oct 8, 2024137.60137.40135.80135.70135.70335
Oct 7, 2024138.40137.60136.40136.40136.40629
Oct 4, 2024139.00140.00138.60139.00139.004,082
Oct 3, 2024138.20138.80138.00138.20138.20936
Oct 2, 2024139.60139.80137.90137.60137.6010,028
Oct 1, 2024136.40140.20137.00139.80139.806,915
Sep 30, 2024138.00137.20135.80136.00136.002,775
Sep 27, 2024136.80138.20137.60136.80136.801,389
Sep 26, 2024136.80137.60136.20136.80136.802,594
Sep 25, 2024137.20136.80136.00137.20137.20588
Sep 24, 2024138.40138.00136.40136.20136.20356
Sep 23, 2024137.40139.40137.80137.40137.402,846
Sep 20, 2024136.00138.20135.40136.00136.0027,310
Sep 19, 2024137.60137.40136.00137.60137.602,669
Sep 18, 2024137.40136.20135.40135.50135.501,473
Sep 17, 2024137.60138.00136.60137.60137.602,533
Sep 16, 2024139.80139.20137.60137.60137.60410
Sep 13, 2024138.60139.80138.80138.60138.6015,611
Sep 12, 2024135.30137.41136.40137.20137.2018,794
Sep 11, 2024131.00136.39134.80136.00136.0015,851
Sep 10, 2024132.10134.60132.40134.30134.302,412
Sep 9, 2024130.00130.60129.60130.00130.00810
Sep 6, 2024128.60130.40127.80130.20130.201,305
Sep 5, 2024126.10129.60128.60129.20129.201,885
Sep 4, 2024125.30127.80125.80127.10127.102,262
Sep 3, 2024129.00129.40125.20125.50125.501,730
Sep 2, 2024130.80130.80130.20130.80130.80447
Aug 30, 2024129.80132.01131.20131.40131.4012,254
Aug 29, 2024130.40131.20129.60129.60129.602,943
Aug 28, 2024134.50132.00131.60130.80130.801,349
Aug 27, 2024134.70134.00131.00130.60130.603,092
Aug 23, 2024131.60130.90129.00131.60131.60660
Aug 22, 2024128.40129.60128.40130.20130.20314
Aug 21, 2024131.60129.80129.00129.80129.80561
Aug 20, 2024129.60130.20128.80129.60129.60662
Aug 19, 2024128.80130.60128.20130.40130.40931
Aug 16, 2024129.60129.40128.40129.60129.601,694
Aug 15, 2024132.10132.40129.20130.20130.2021,704
Aug 14, 2024127.50132.00129.80130.60130.601,634
Aug 13, 2024126.50130.80128.60129.40129.404,691
Aug 12, 2024129.40129.82128.80129.40129.405,388
Aug 9, 2024125.90130.60128.40130.20130.203,432
Aug 8, 2024126.50126.00124.20124.90124.90663
Aug 7, 2024124.90127.20125.00126.50126.509,073
Aug 6, 2024124.50124.40123.00122.80122.8091
Aug 5, 2024120.20122.40120.00121.60121.602,169
Aug 2, 2024121.40124.80121.60124.50124.507,778
Aug 1, 2024121.40124.60121.80124.70124.704,673
Jul 31, 2024124.90125.40122.80123.20123.203,462
Jul 30, 2024124.70125.40124.00124.70124.70645
Jul 29, 2024123.60125.40124.00124.90124.904,052
Jul 26, 2024126.90125.00123.80124.50124.503,257
Jul 25, 2024124.70124.40123.00124.70124.702,607
Jul 24, 2024126.50126.00124.40124.70124.701,654
Jul 23, 2024128.00127.60125.60126.10126.106,872
Jul 22, 2024126.90128.20127.00126.90126.908,422
Jul 19, 2024127.50128.60127.40127.50127.50783
Jul 18, 2024130.40128.60127.80128.80128.8010,324
Jul 17, 2024128.40129.80129.00128.20128.2014,163
Jul 16, 2024129.40134.20130.20130.20130.208,291
Jul 15, 2024125.10132.40127.40130.40130.4040,570
Jul 12, 2024127.30126.20122.80124.30124.304,292
Jul 11, 2024122.00125.60122.40124.90124.903,209
Jul 10, 2024115.60122.00118.40120.40120.4010,206
Jul 9, 2024115.40118.60116.80118.30118.30901
Jul 8, 2024114.20115.20114.00114.20114.2018,824
Jul 5, 2024114.80116.00114.40114.80114.802,116
Jul 4, 2024115.20115.60114.80115.20115.20294
Jul 3, 2024114.20114.40114.20114.20114.20495
Jul 2, 2024112.40115.20112.80114.40114.402,654
Jul 1, 2024111.70114.40112.60113.20113.20934
Jun 28, 2024106.60109.40106.60109.10109.107,089
Jun 27, 2024106.00106.20105.20106.00106.0011
Jun 26, 2024107.40106.00105.20104.60104.60119
Jun 25, 2024108.10108.20106.20106.60106.602,859
Jun 24, 2024107.80109.20107.60109.10109.101,235
Jun 21, 2024109.10108.60107.40107.60107.605,965
Jun 20, 2024108.70109.40108.00109.30109.301,301
Jun 19, 2024108.90109.60108.60108.90108.90153
Jun 18, 2024108.50109.20109.00108.50108.501,819
Jun 17, 2024108.70108.20107.80107.40107.409,461
Jun 14, 2024109.50109.20108.20108.10108.10677
Jun 13, 2024110.30111.00109.00110.30110.303,194
Jun 12, 2024108.30110.60108.40109.70109.704,647
Jun 11, 2024108.30108.40107.00108.30108.3012,126
Jun 10, 2024111.30109.20107.20107.40107.40139
Jun 7, 2024110.90110.40108.80109.30109.30439
Jun 6, 2024111.10112.60110.40110.70110.701,269
Jun 5, 2024112.20112.20112.20112.20112.20-
Jun 4, 2024112.20112.20112.20112.20112.20-
Jun 3, 2024112.20112.40111.00112.20112.202,630
May 31, 2024112.00113.40111.40113.20113.2054,299
May 30, 2024109.50112.80109.60112.40112.401,486
May 29, 2024111.30111.40109.60109.70109.70713
May 28, 2024110.10112.40110.40112.60112.60908
May 24, 2024109.90111.80111.00111.50111.50630
May 23, 2024112.80112.40111.40111.30111.301,934
May 22, 2024114.00114.20112.80114.00114.004,311
May 21, 2024110.50113.80111.20113.20113.2012,529
May 20, 2024111.70111.70111.70111.70111.70-
May 17, 2024111.70111.70111.70111.70111.70-
May 16, 2024110.30112.40110.80111.70111.70968
May 15, 2024111.10110.40108.00109.70109.702,164
May 14, 2024109.70109.20108.40109.70109.702,375
May 13, 2024109.30111.40109.40110.90110.907,181
May 10, 2024108.70109.60108.40108.70108.709,089
May 9, 2024107.00107.00107.00107.00107.00-
May 8, 2024107.00107.80106.00107.00107.0030,861
May 7, 2024102.05106.60103.40105.60105.601,240
May 3, 2024104.40102.80101.20101.55101.553,605
May 2, 2024102.45103.20102.00102.70102.7025,447
May 1, 2024102.30102.30102.30102.30102.30-

Related Tickers

AKKO.BD AKKO Invest Nyrt.
323.00
-0.31%
 
EMIL-B.ST Fastighetsbolaget Emilshus AB (publ)
45.70
+2.01%
 
SAGA-D.ST AB Sagax (publ)
33.10
+0.55%
 
WIHL.ST Wihlborgs Fastigheter AB (publ)
100.00
+0.30%
 
PSPN.SW PSP Swiss Property AG
146.90
+1.31%
 
DWNI.DE Deutsche Wohnen SE
22.35
+2.05%
 
0AAS.IL Samhällsbyggnadsbolaget i Norden AB (publ)
48.62
0.00%
 
AT1.DE Aroundtown SA
2.6220
+3.31%