Itera ASA (OSL:ITERA)
Norway
· Delayed Price · Currency is NOK 8.00
+0.02 (0.25%)
At close: Dec 5, 2025
Itera ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 0.25% | 2,347 |
| Dec 4, 2025 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | -0.25% | 7,672 |
| Dec 3, 2025 | 8.68 | 8.68 | 8.00 | 8.00 | 8.00 | 0.25% | 12,533 |
| Dec 2, 2025 | 8.68 | 8.68 | 7.96 | 7.98 | 7.98 | -0.50% | 1,533 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.02 | 8.02 | 8.02 | -0.99% | 3,139 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | 1.00% | 107,407 |
| Nov 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 230 |
| Nov 26, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | - | 13,889 |
| Nov 25, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 1.78% | 16,987 |
| Nov 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.08% | 739 |
| Nov 21, 2025 | 7.60 | 7.80 | 7.54 | 7.70 | 7.70 | - | 14,259 |
| Nov 20, 2025 | 7.68 | 7.78 | 7.68 | 7.70 | 7.70 | -2.53% | 24,535 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.68 | 7.90 | 7.90 | - | 9,711 |
| Nov 18, 2025 | 7.80 | 7.90 | 7.76 | 7.90 | 7.90 | 2.86% | 39,986 |
| Nov 17, 2025 | 8.50 | 8.50 | 7.68 | 7.68 | 7.68 | -1.54% | 5,769 |
| Nov 14, 2025 | 7.86 | 7.86 | 7.70 | 7.80 | 7.80 | -0.76% | 14,171 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | -1.75% | 27,722 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 36,336 |
| Nov 11, 2025 | 7.60 | 8.00 | 7.54 | 7.90 | 7.90 | 5.61% | 99,492 |
| Nov 10, 2025 | 7.96 | 7.96 | 7.48 | 7.48 | 7.48 | 0.81% | 74 |
| Nov 7, 2025 | 7.40 | 7.52 | 7.40 | 7.42 | 7.42 | 1.09% | 23,587 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.34 | 7.34 | 7.34 | -2.13% | 35,221 |
| Nov 5, 2025 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | -1.32% | 1,245 |
| Nov 4, 2025 | 7.64 | 7.76 | 7.50 | 7.60 | 7.60 | -0.52% | 5,880 |
| Nov 3, 2025 | 7.66 | 7.78 | 7.60 | 7.64 | 7.64 | -2.05% | 61,465 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 0.78% | 24,988 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | -2.03% | 20,832 |
| Oct 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | 5,018 |
| Oct 28, 2025 | 7.82 | 7.98 | 7.82 | 7.96 | 7.96 | -0.50% | 625 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 7.90 | -1.72% | 34,662 |
| Oct 24, 2025 | 8.22 | 8.76 | 7.92 | 8.14 | 8.04 | 1.50% | 90,792 |
| Oct 23, 2025 | 8.10 | 8.10 | 7.86 | 8.02 | 7.92 | -1.47% | 57,182 |
| Oct 22, 2025 | 8.28 | 8.30 | 8.10 | 8.14 | 8.04 | -2.40% | 37,151 |
| Oct 21, 2025 | 8.30 | 8.80 | 8.30 | 8.34 | 8.24 | -1.88% | 2,746 |
| Oct 20, 2025 | 8.50 | 8.70 | 8.30 | 8.50 | 8.39 | 2.41% | 18,703 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.30 | 8.30 | 8.20 | -1.19% | 3,679 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -1.41% | 17,641 |
| Oct 15, 2025 | 8.22 | 8.52 | 8.22 | 8.52 | 8.41 | 1.19% | 18,107 |
| Oct 14, 2025 | 8.56 | 8.64 | 8.42 | 8.42 | 8.31 | 0.24% | 6,208 |
| Oct 13, 2025 | 8.48 | 8.64 | 8.14 | 8.40 | 8.30 | -1.18% | 39,585 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.16% | 1 |
| Oct 9, 2025 | 8.50 | 9.48 | 8.50 | 8.60 | 8.49 | 1.18% | 3,622 |
| Oct 8, 2025 | 8.70 | 8.70 | 8.20 | 8.50 | 8.39 | - | 5,673 |
| Oct 7, 2025 | 9.50 | 9.50 | 8.20 | 8.50 | 8.39 | 1.19% | 42,272 |
| Oct 6, 2025 | 8.40 | 8.46 | 8.40 | 8.40 | 8.30 | - | 17,986 |
| Oct 3, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.30 | - | 2,175 |
| Oct 2, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | 8.30 | - | 1,414 |
| Oct 1, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.30 | -2.10% | 1,530 |
| Sep 30, 2025 | 8.60 | 8.60 | 8.36 | 8.58 | 8.47 | 0.94% | 3,743 |
| Sep 29, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.39 | - | 17,958 |