Endúr ASA (LON:0JGO)
London · Delayed Price · Currency is GBP · Price in NOK 84.60
+0.90 (1.08%)
At close: Oct 15, 2025
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 87.20 | 88.70 | 86.60 | 88.40 | 88.40 | 2.79% | 667 |
| Sep 18, 2025 | 86.90 | 86.90 | 86.00 | 86.00 | 86.00 | -1.15% | 95 |
| Sep 17, 2025 | 87.70 | 87.70 | 87.00 | 87.00 | 87.00 | -1.69% | 15 |
| Sep 16, 2025 | 88.60 | 88.60 | 88.50 | 88.50 | 88.50 | -1.12% | 132 |
| Sep 15, 2025 | 89.60 | 89.90 | 89.00 | 89.50 | 89.50 | -1.00% | 4 |
| Sep 12, 2025 | 90.35 | 90.60 | 90.35 | 90.40 | 90.40 | -0.33% | 109 |
| Sep 11, 2025 | 91.60 | 91.60 | 90.30 | 90.70 | 90.70 | 0.44% | 554 |
| Sep 10, 2025 | 90.30 | 90.80 | 90.30 | 90.30 | 90.30 | 0.22% | 11,029 |
| Sep 9, 2025 | 90.05 | 90.10 | 90.05 | 90.10 | 90.10 | -0.17% | 233 |
| Sep 8, 2025 | 89.40 | 91.00 | 88.20 | 90.25 | 90.25 | 2.79% | 1,909 |
| Sep 5, 2025 | 88.70 | 88.70 | 87.30 | 87.80 | 87.80 | 0.69% | 549 |
| Sep 4, 2025 | 87.00 | 87.90 | 87.00 | 87.20 | 87.20 | 0.11% | 301 |
| Sep 3, 2025 | 86.20 | 87.30 | 86.20 | 87.10 | 87.10 | - | 366 |
| Sep 2, 2025 | 88.70 | 88.90 | 87.00 | 87.10 | 87.10 | -1.80% | 60 |
| Sep 1, 2025 | 89.10 | 89.10 | 88.70 | 88.70 | 88.70 | -0.89% | 8,884 |
| Aug 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.34% | 22 |
| Aug 28, 2025 | 88.50 | 89.20 | 88.50 | 89.20 | 89.20 | -0.67% | 10,722 |
| Aug 27, 2025 | 91.60 | 91.70 | 89.80 | 89.80 | 89.80 | -3.34% | 3,721 |
| Aug 26, 2025 | 93.10 | 93.10 | 92.90 | 92.90 | 92.90 | -0.96% | 491 |
| Aug 25, 2025 | 91.80 | 93.80 | 91.60 | 93.80 | 93.80 | 1.30% | 1,730 |
| Aug 22, 2025 | 93.20 | 93.20 | 92.40 | 92.60 | 92.60 | 0.43% | 1,859 |
| Aug 21, 2025 | 90.20 | 92.45 | 90.20 | 92.20 | 92.20 | 5.61% | 17,263 |
| Aug 20, 2025 | 86.10 | 87.30 | 85.60 | 87.30 | 87.30 | -2.35% | 850 |
| Aug 19, 2025 | 89.30 | 89.50 | 89.30 | 89.40 | 89.40 | 1.82% | 1,405 |
| Aug 18, 2025 | 89.00 | 89.00 | 87.70 | 87.80 | 87.80 | -1.35% | 4,835 |
| Aug 15, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.00% | 369 |
| Aug 14, 2025 | 89.90 | 90.00 | 89.90 | 89.90 | 89.90 | -0.94% | 1,040 |
| Aug 13, 2025 | 90.75 | 91.50 | 90.75 | 90.75 | 90.75 | 2.31% | 3,588 |
| Aug 12, 2025 | 87.00 | 88.70 | 87.00 | 88.70 | 88.70 | 1.84% | 14,221 |
| Aug 11, 2025 | 87.20 | 87.20 | 87.10 | 87.10 | 87.10 | -1.25% | 12,638 |
| Aug 8, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.23% | 180 |
| Aug 7, 2025 | 87.70 | 88.00 | 87.70 | 88.00 | 88.00 | 0.11% | 15,515 |
| Aug 5, 2025 | 88.40 | 88.40 | 87.90 | 87.90 | 87.90 | -1.66% | 156 |