Endúr ASA (LON:0JGO)
London · Delayed Price · Currency is GBP · Price in NOK 108.20
-2.70 (-2.43%)
At close: Jun 26, 2026
LON:0JGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 110.20 | 110.40 | 108.20 | 108.20 | 108.20 | -2.43% | 320 |
| Jun 24, 2026 | 110.60 | 110.90 | 110.60 | 110.90 | 110.90 | -0.09% | 42 |
| Jun 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.94% | 924 |
| Jun 22, 2026 | 112.20 | 113.20 | 112.20 | 113.20 | 113.20 | 0.18% | 250 |
| Jun 19, 2026 | 111.60 | 113.20 | 111.40 | 113.00 | 113.00 | 1.07% | 9,984 |
| Jun 18, 2026 | 113.00 | 113.00 | 111.80 | 111.80 | 111.80 | -1.24% | 10,734 |
| Jun 17, 2026 | 114.20 | 114.20 | 113.20 | 113.20 | 113.20 | -3.25% | 4,183 |
| Jun 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.21% | 239 |
| Jun 12, 2026 | 115.60 | 115.60 | 115.20 | 115.60 | 115.60 | 2.30% | 1,983 |
| Jun 11, 2026 | 114.20 | 114.20 | 112.80 | 113.00 | 113.00 | -2.08% | 47,661 |
| Jun 10, 2026 | 114.60 | 115.40 | 113.00 | 115.40 | 115.40 | 1.05% | 2,164 |
| Jun 9, 2026 | 114.00 | 114.20 | 114.00 | 114.20 | 114.20 | -3.06% | 4,166 |
| Jun 5, 2026 | 117.60 | 118.40 | 117.60 | 117.80 | 117.80 | -0.67% | 9,730 |
| Jun 4, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.33% | 251 |
| Jun 3, 2026 | 120.40 | 120.40 | 120.20 | 120.20 | 120.20 | - | 35,644 |
| Jun 2, 2026 | 121.40 | 121.60 | 120.20 | 120.20 | 120.20 | - | 13,419 |
| Jun 1, 2026 | 120.40 | 120.40 | 120.20 | 120.20 | 120.20 | -0.83% | 3,099 |
| May 29, 2026 | 123.00 | 123.00 | 121.00 | 121.20 | 121.20 | -1.62% | 991 |
| May 28, 2026 | 124.20 | 124.20 | 123.20 | 123.20 | 123.20 | -0.32% | 183 |
| May 27, 2026 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | 1.15% | 7,078 |
| May 26, 2026 | 123.40 | 123.60 | 122.20 | 122.20 | 122.20 | -1.37% | 15,436 |
| May 22, 2026 | 125.30 | 125.30 | 123.90 | 123.90 | 123.90 | -0.56% | 5,374 |
| May 21, 2026 | 124.00 | 125.60 | 124.00 | 124.60 | 124.60 | -0.16% | 18,845 |
| May 20, 2026 | 125.40 | 125.60 | 125.40 | 125.60 | 124.80 | 2.78% | 257 |
| May 19, 2026 | 121.60 | 122.40 | 120.40 | 122.20 | 121.42 | 2.35% | 22,739 |
| May 18, 2026 | 120.60 | 120.60 | 119.40 | 119.40 | 118.64 | 2.23% | 193 |
| May 15, 2026 | 118.60 | 119.40 | 115.00 | 116.80 | 116.06 | -0.68% | 8,702 |
| May 13, 2026 | 119.80 | 119.80 | 117.00 | 117.60 | 116.85 | -1.01% | 4,040 |
| May 12, 2026 | 118.60 | 121.00 | 118.60 | 118.80 | 118.04 | -0.17% | 4,229 |
| May 11, 2026 | 118.00 | 119.00 | 116.20 | 119.00 | 118.24 | 1.02% | 10,569 |
| May 8, 2026 | 119.80 | 119.80 | 117.80 | 117.80 | 117.05 | -0.84% | 1,389 |
| May 7, 2026 | 119.60 | 120.40 | 118.80 | 118.80 | 118.04 | -0.50% | 10,010 |
| May 6, 2026 | 118.80 | 119.40 | 118.00 | 119.40 | 118.64 | 1.36% | 5,248 |
| May 5, 2026 | 114.40 | 117.80 | 114.40 | 117.80 | 117.05 | 3.15% | 437 |
| May 4, 2026 | 115.00 | 115.20 | 113.80 | 114.20 | 113.47 | -0.52% | 11,542 |
| Apr 30, 2026 | 113.00 | 114.80 | 113.00 | 114.80 | 114.07 | 2.50% | 572 |
| Apr 29, 2026 | 112.20 | 112.60 | 111.40 | 112.00 | 111.29 | 0.90% | 21,404 |
| Apr 28, 2026 | 113.60 | 113.60 | 111.00 | 111.00 | 110.29 | 1.46% | 27,638 |
| Apr 27, 2026 | 107.60 | 110.40 | 107.60 | 109.40 | 108.70 | 1.67% | 5,546 |
| Apr 24, 2026 | 108.00 | 108.00 | 107.40 | 107.60 | 106.91 | -0.28% | 1,078 |
| Apr 23, 2026 | 108.80 | 109.20 | 107.80 | 107.90 | 107.21 | -0.83% | 4,373 |
| Apr 22, 2026 | 109.00 | 109.00 | 108.80 | 108.80 | 108.11 | 2.06% | 225 |
| Apr 21, 2026 | 107.00 | 108.40 | 106.60 | 106.60 | 105.92 | -0.93% | 2,464 |
| Apr 20, 2026 | 108.60 | 109.00 | 107.60 | 107.60 | 106.91 | -1.65% | 4,126 |
| Apr 17, 2026 | 110.00 | 110.80 | 108.90 | 109.40 | 108.70 | 0.74% | 7,156 |
| Apr 16, 2026 | 109.20 | 110.20 | 108.60 | 108.60 | 107.91 | -1.27% | 1,086 |
| Apr 15, 2026 | 108.20 | 110.40 | 107.80 | 110.00 | 109.30 | 1.10% | 4,911 |
| Apr 14, 2026 | 108.40 | 108.80 | 108.40 | 108.80 | 108.11 | 0.93% | 1,293 |
| Apr 13, 2026 | 107.60 | 108.30 | 107.60 | 107.80 | 107.11 | 0.94% | 1,425 |
| Apr 10, 2026 | 108.40 | 108.40 | 106.80 | 106.80 | 106.12 | -0.56% | 661 |