Endúr ASA (LON:0JGO)
London · Delayed Price · Currency is GBP · Price in NOK 106.70
-0.90 (-0.84%)
At close: Mar 16, 2026
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 106.40 | 107.80 | 106.20 | 107.60 | 107.60 | 1.13% | 3,507 |
| Mar 12, 2026 | 108.80 | 108.80 | 106.40 | 106.40 | 106.40 | -1.39% | 2,086 |
| Mar 11, 2026 | 108.00 | 108.00 | 107.60 | 107.90 | 107.90 | 0.09% | 608 |
| Mar 10, 2026 | 105.60 | 107.80 | 105.60 | 107.80 | 107.80 | 2.76% | 6 |
| Mar 9, 2026 | 104.80 | 105.60 | 104.80 | 104.90 | 104.90 | -2.15% | 775 |
| Mar 6, 2026 | 108.20 | 109.00 | 105.90 | 107.20 | 107.20 | -2.55% | 4,561 |
| Mar 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.18% | 1,725 |
| Mar 4, 2026 | 106.60 | 109.80 | 105.60 | 109.80 | 109.80 | 3.78% | 2,884 |
| Mar 3, 2026 | 105.20 | 106.60 | 104.60 | 105.80 | 105.80 | -1.67% | 25,499 |
| Mar 2, 2026 | 107.00 | 109.83 | 107.00 | 107.60 | 107.60 | 0.75% | 44,450 |
| Feb 27, 2026 | 111.00 | 111.00 | 106.80 | 106.80 | 106.80 | -2.91% | 1,530 |
| Feb 26, 2026 | 108.40 | 110.60 | 108.40 | 110.00 | 110.00 | 2.80% | 18,380 |
| Feb 25, 2026 | 106.60 | 107.60 | 105.00 | 107.00 | 107.00 | 0.94% | 27,618 |
| Feb 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.19% | 286 |
| Feb 23, 2026 | 106.00 | 106.60 | 105.80 | 106.20 | 106.20 | 0.19% | 1,316 |
| Feb 20, 2026 | 105.20 | 106.60 | 104.20 | 106.00 | 106.00 | 1.34% | 1,604 |
| Feb 19, 2026 | 104.00 | 104.60 | 103.60 | 104.60 | 104.60 | 0.77% | 14,158 |
| Feb 18, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.76% | 5,000 |
| Feb 17, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 102.00 | -0.58% | 15,051 |
| Feb 16, 2026 | 102.20 | 102.60 | 102.20 | 102.60 | 102.60 | 0.20% | 876 |
| Feb 13, 2026 | 103.20 | 103.80 | 101.80 | 102.40 | 102.40 | -2.29% | 7,422 |
| Feb 12, 2026 | 103.80 | 105.00 | 103.40 | 104.80 | 104.80 | 0.58% | 4,092 |
| Feb 11, 2026 | 105.60 | 105.80 | 104.20 | 104.20 | 104.20 | -0.76% | 1,060 |
| Feb 10, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.96% | 3,679 |
| Feb 9, 2026 | 102.20 | 104.00 | 102.10 | 104.00 | 104.00 | 2.77% | 9,693 |
| Feb 6, 2026 | 100.40 | 101.50 | 100.40 | 101.20 | 101.20 | 2.43% | 2,859 |
| Feb 5, 2026 | 98.00 | 99.45 | 98.00 | 98.80 | 98.80 | -0.70% | 92,713 |
| Feb 4, 2026 | 99.50 | 100.60 | 99.35 | 99.50 | 99.50 | 0.71% | 5,209 |
| Feb 3, 2026 | 100.40 | 100.40 | 98.80 | 98.80 | 98.80 | -0.40% | 883 |
| Feb 2, 2026 | 96.30 | 99.20 | 96.30 | 99.20 | 99.20 | 1.74% | 20,084 |
| Jan 30, 2026 | 97.35 | 97.50 | 97.00 | 97.50 | 97.50 | 0.83% | 15,406 |
| Jan 29, 2026 | 96.30 | 96.90 | 96.20 | 96.70 | 96.70 | 0.21% | 1,448 |
| Jan 28, 2026 | 97.00 | 97.00 | 95.75 | 96.50 | 96.50 | 0.31% | 2,002 |
| Jan 27, 2026 | 93.90 | 96.20 | 93.90 | 96.20 | 96.20 | 2.67% | 6,987 |
| Jan 26, 2026 | 91.80 | 93.70 | 91.55 | 93.70 | 93.70 | 2.74% | 3,041 |
| Jan 23, 2026 | 91.05 | 91.20 | 91.05 | 91.20 | 91.20 | -0.22% | 496 |
| Jan 22, 2026 | 90.35 | 91.40 | 90.00 | 91.40 | 91.40 | 4.46% | 27,419 |
| Jan 21, 2026 | 87.40 | 87.50 | 87.40 | 87.50 | 87.50 | 0.23% | 10,998 |
| Jan 20, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.52% | 628 |
| Jan 19, 2026 | 89.03 | 89.20 | 88.10 | 88.65 | 88.65 | -1.28% | 2,184 |
| Jan 16, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 2.63% | 214 |
| Jan 15, 2026 | 87.20 | 87.90 | 87.20 | 87.50 | 87.50 | -0.91% | 1,558 |
| Jan 14, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -1.01% | 20,000 |
| Jan 13, 2026 | 89.50 | 89.50 | 89.20 | 89.20 | 89.20 | 0.22% | 20,701 |
| Jan 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 471 |
| Jan 9, 2026 | 89.95 | 90.60 | 89.95 | 90.00 | 90.00 | 0.50% | 10,654 |
| Jan 8, 2026 | 89.85 | 89.85 | 89.55 | 89.55 | 89.55 | -0.50% | 135 |
| Jan 7, 2026 | 88.70 | 90.25 | 88.70 | 90.00 | 90.00 | 2.62% | 17,357 |
| Jan 6, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.69% | 12 |
| Jan 5, 2026 | 87.75 | 87.75 | 87.10 | 87.10 | 87.10 | -2.35% | 408 |