Endúr ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,233
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
Jan 2, 2026	89.85	89.85	89.20	89.20	89.20	-1.00%	2,023
Dec 29, 2025	90.10	90.10	90.10	90.10	90.10	0.45%	798
Dec 23, 2025	88.10	89.70	88.10	89.70	89.70	1.93%	14,156
Dec 22, 2025	86.80	88.70	86.70	88.00	88.00	2.68%	1,616
Dec 19, 2025	85.90	85.90	85.70	85.70	85.70	1.90%	2,305
Dec 18, 2025	83.80	84.10	83.80	84.10	84.10	1.08%	6,754
Dec 17, 2025	83.30	83.65	83.00	83.20	83.20	0.12%	1,028
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