Canada markets closed

Entra ASA (2EN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.21-0.09 (-1.08%)
At close: 03:29PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.248.368.218.218.21-
Apr 29, 20248.138.308.138.308.30-
Apr 26, 20247.978.067.978.068.06-
Apr 25, 20248.258.308.098.098.09-
Apr 24, 20248.288.288.238.278.27-
Apr 23, 20248.598.598.398.398.39-
Apr 22, 20248.498.658.498.658.65-
Apr 19, 20248.488.568.458.568.56-
Apr 18, 20248.508.618.508.558.55-
Apr 17, 20248.598.668.598.608.60-
Apr 16, 20248.758.758.658.658.65-
Apr 15, 20248.708.858.708.858.85-
Apr 12, 20248.708.968.708.828.82-
Apr 11, 20248.878.988.838.838.83-
Apr 10, 20249.189.379.019.019.01-
Apr 09, 20249.129.209.129.179.17-
Apr 08, 20249.019.209.019.209.20-
Apr 05, 20249.119.169.119.169.16-
Apr 04, 20249.129.229.129.199.19-
Apr 03, 20248.989.138.989.139.13-
Apr 02, 20248.989.128.989.039.03-
Mar 28, 20249.039.039.029.029.02-
Mar 27, 20248.959.068.959.069.06-
Mar 26, 20249.379.439.319.429.42-
Mar 25, 20249.559.559.319.449.44-
Mar 22, 20249.559.639.559.639.63-
Mar 21, 20249.279.539.279.539.53-
Mar 20, 20249.149.199.089.199.19-
Mar 19, 20249.109.119.109.109.10-
Mar 18, 20249.069.139.069.139.13-
Mar 15, 20249.329.329.029.029.02-
Mar 14, 20249.399.469.329.329.32-
Mar 13, 20249.409.409.319.409.40-
Mar 12, 20249.519.569.419.419.41-
Mar 11, 20249.489.509.489.509.50-
Mar 08, 20249.329.509.329.509.50-
Mar 07, 20249.379.399.239.399.39-
Mar 06, 20249.199.269.199.269.26-
Mar 05, 20249.139.209.079.209.20-
Mar 04, 20249.219.219.189.189.18-
Mar 01, 20248.989.148.989.149.14-
Feb 29, 20248.928.948.918.948.94-
Feb 28, 20249.009.008.838.838.83-
Feb 27, 20249.039.039.019.029.02-
Feb 26, 20249.149.149.029.029.02-
Feb 23, 20249.269.269.149.149.14-
Feb 22, 20249.329.329.309.319.31-
Feb 21, 20249.359.359.299.309.30-
Feb 20, 20249.359.359.319.339.33-
Feb 19, 20249.469.469.359.359.35-
Feb 16, 20249.509.509.389.389.38-
Feb 15, 20249.509.509.449.449.44-
Feb 14, 20249.319.489.319.489.48-
Feb 13, 20249.559.559.329.329.32-
Feb 12, 20249.359.549.359.549.54-
Feb 09, 20249.699.699.309.309.30-
Feb 08, 20249.869.869.739.739.73-
Feb 07, 20249.999.999.889.949.94-
Feb 06, 20249.779.899.769.899.89-
Feb 05, 20249.849.869.819.859.85-
Feb 02, 202410.1710.199.939.939.93-
Feb 01, 20249.9710.169.9710.1610.16-
Jan 31, 20249.989.989.989.989.98100
Jan 30, 202410.1110.1110.1110.1110.11-
Jan 29, 20249.979.979.979.979.97-
Jan 26, 20249.859.859.859.859.85-
Jan 25, 20249.939.939.939.939.93-
Jan 24, 20249.879.879.879.879.87-
Jan 23, 20249.769.769.769.769.76-
Jan 22, 20249.789.789.789.789.78-
Jan 19, 20249.709.709.709.709.70-
Jan 18, 20249.729.729.729.729.72-
Jan 17, 20249.749.749.749.749.74-
Jan 16, 20249.859.859.859.859.85-
Jan 15, 202410.1010.1010.1010.1010.10-
Jan 12, 202410.1010.1010.1010.1010.10-
Jan 11, 202410.0110.0110.0110.0110.01-
Jan 10, 20249.869.869.869.869.86-
Jan 09, 20249.759.759.759.759.75-
Jan 08, 20249.699.699.699.699.69-
Jan 05, 20249.939.939.909.909.90900
Jan 04, 20249.979.979.979.979.97-
Jan 03, 20249.879.879.879.879.87-
Jan 02, 202410.0410.0410.0410.0410.04-
Dec 29, 20239.989.989.989.989.98-
Dec 28, 20239.989.989.989.989.98-
Dec 27, 20239.989.989.989.989.98-
Dec 22, 20239.809.809.809.809.80-
Dec 21, 20239.789.789.789.789.78-
Dec 20, 20239.689.689.689.689.68-
Dec 19, 20239.659.659.659.659.65-
Dec 18, 20239.389.389.389.389.38-
Dec 15, 20239.469.469.409.409.4060
Dec 14, 20239.409.409.409.409.40-
Dec 13, 20239.069.069.069.069.06-
Dec 12, 20239.079.079.079.079.07-
Dec 11, 20239.079.079.079.079.07-
Dec 08, 20239.249.249.249.249.24-
Dec 07, 20238.949.198.949.199.19200
Dec 06, 20238.858.858.858.858.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...