Endúr ASA (LON:0JGO)
London · Delayed Price · Currency is GBP · Price in NOK 85.00
0.00 (0.00%)
At close: Dec 12, 2025
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 84.10 | 84.20 | 82.60 | 83.10 | 83.10 | -2.24% | 7,975 |
| Dec 15, 2025 | 84.40 | 85.00 | 84.40 | 85.00 | 85.00 | - | 5,395 |
| Dec 12, 2025 | 84.85 | 85.00 | 84.85 | 85.00 | 85.00 | - | 2,102 |
| Dec 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 265 |
| Dec 10, 2025 | 84.30 | 85.00 | 82.70 | 84.50 | 84.50 | 0.84% | 533 |
| Dec 9, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.09% | 735 |
| Dec 8, 2025 | 83.90 | 83.90 | 82.70 | 82.90 | 82.90 | -1.19% | 10,291 |
| Dec 5, 2025 | 84.20 | 84.20 | 83.90 | 83.90 | 83.90 | 0.18% | 1,624 |
| Dec 3, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -1.00% | 384 |
| Dec 1, 2025 | 84.70 | 84.80 | 84.20 | 84.60 | 84.60 | -0.35% | 1,812 |
| Nov 27, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.71% | 500 |
| Nov 26, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 2.55% | 5,000 |
| Nov 24, 2025 | 82.80 | 82.80 | 82.20 | 82.20 | 82.20 | -1.20% | 1,961 |
| Nov 20, 2025 | 83.35 | 83.35 | 83.20 | 83.20 | 83.20 | -0.36% | 503 |
| Nov 14, 2025 | 86.85 | 86.85 | 83.50 | 83.50 | 83.50 | -4.24% | 930 |
| Nov 13, 2025 | 87.20 | 87.60 | 87.00 | 87.20 | 87.20 | 2.11% | 45,613 |
| Nov 12, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.47% | 10,000 |
| Nov 11, 2025 | 85.20 | 85.30 | 85.00 | 85.00 | 85.00 | 0.24% | 3,949 |
| Nov 10, 2025 | 84.70 | 84.80 | 83.40 | 84.80 | 84.80 | 1.80% | 519 |
| Nov 7, 2025 | 84.15 | 84.15 | 83.30 | 83.30 | 83.30 | -0.60% | 9,203 |
| Nov 6, 2025 | 84.25 | 84.25 | 83.80 | 83.80 | 83.80 | -0.42% | 9,566 |
| Nov 5, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.18% | 4,817 |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.83% | 9,500 |
| Nov 3, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.06% | 1,126 |
| Oct 31, 2025 | 84.30 | 84.65 | 84.30 | 84.65 | 84.65 | -0.29% | 70 |
| Oct 30, 2025 | 85.80 | 85.90 | 84.90 | 84.90 | 84.90 | -2.19% | 1,119 |
| Oct 29, 2025 | 86.60 | 86.80 | 86.55 | 86.80 | 86.80 | 0.23% | 13,512 |
| Oct 28, 2025 | 86.80 | 86.90 | 86.60 | 86.60 | 86.60 | 0.81% | 10,205 |
| Oct 27, 2025 | 85.70 | 85.90 | 85.70 | 85.90 | 85.90 | 0.23% | 443 |
| Oct 24, 2025 | 84.60 | 86.10 | 84.30 | 85.70 | 85.70 | 1.30% | 30,662 |
| Oct 23, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -2.98% | 244 |
| Oct 20, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.68% | 8,754 |
| Oct 17, 2025 | 87.50 | 87.80 | 87.40 | 87.80 | 87.80 | -1.90% | 890 |
| Oct 16, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 5.79% | 25,553 |
| Oct 15, 2025 | 83.70 | 84.60 | 83.70 | 84.60 | 84.60 | 1.08% | 16,875 |
| Oct 14, 2025 | 84.80 | 84.80 | 83.70 | 83.70 | 83.70 | -1.76% | 12,635 |
| Oct 13, 2025 | 85.60 | 85.60 | 85.20 | 85.20 | 85.20 | -0.12% | 49,697 |
| Oct 10, 2025 | 84.15 | 85.30 | 84.15 | 85.30 | 85.30 | 1.31% | 38,744 |
| Oct 9, 2025 | 84.60 | 84.60 | 83.60 | 84.20 | 84.20 | 0.12% | 4,259 |
| Oct 8, 2025 | 84.30 | 84.30 | 84.10 | 84.10 | 84.10 | -0.47% | 5,325 |
| Oct 6, 2025 | 85.40 | 85.40 | 84.50 | 84.50 | 84.50 | 0.24% | 1,517 |
| Oct 3, 2025 | 83.60 | 84.80 | 83.60 | 84.30 | 84.30 | 0.96% | 208 |
| Oct 2, 2025 | 83.40 | 83.50 | 83.40 | 83.50 | 83.50 | 0.12% | 1,257 |
| Oct 1, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.85% | 1,380 |
| Sep 30, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.49% | 127 |
| Sep 29, 2025 | 83.30 | 84.20 | 82.30 | 82.30 | 82.30 | -1.56% | 142 |
| Sep 26, 2025 | 83.40 | 84.40 | 83.40 | 83.60 | 83.60 | -2.11% | 15,071 |
| Sep 24, 2025 | 85.55 | 86.50 | 85.20 | 85.40 | 85.40 | -1.04% | 12,155 |
| Sep 23, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.70% | 9,012 |
| Sep 22, 2025 | 86.30 | 86.30 | 85.70 | 85.70 | 85.70 | -3.05% | 4,613 |