Endúr ASA (LON:0JGO)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 129.20
+0.40 (0.31%)
At close: Nov 10, 2026
LON:0JGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 129.10 | 129.20 | 129.10 | 129.20 | 129.20 | 0.31% | 474 |
| Nov 9, 2026 | 127.00 | 128.90 | 126.80 | 128.80 | 128.80 | 1.74% | 2,663 |
| Nov 6, 2026 | 125.40 | 126.60 | 125.40 | 126.60 | 126.60 | -2.62% | 1,033 |
| Nov 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.31% | 169 |
| Nov 4, 2026 | 129.00 | 131.00 | 129.00 | 130.40 | 130.40 | 0.93% | 7,886 |
| Nov 3, 2026 | 129.00 | 129.20 | 129.00 | 129.20 | 129.20 | 3.53% | 2,427 |
| Oct 30, 2026 | 123.00 | 124.80 | 123.00 | 124.80 | 124.80 | 0.48% | 357 |
| Oct 28, 2026 | 124.80 | 124.80 | 124.00 | 124.20 | 124.20 | 2.31% | 1,025 |
| Oct 26, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 3.94% | 13,751 |
| Oct 23, 2026 | 117.40 | 117.40 | 116.40 | 116.80 | 116.80 | -1.60% | 16 |
| Oct 22, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 0.76% | 4,423 |
| Oct 21, 2026 | 116.20 | 117.80 | 116.20 | 117.80 | 117.80 | 2.26% | 15,000 |
| Oct 20, 2026 | 112.80 | 115.20 | 112.80 | 115.20 | 115.20 | 0.41% | 37 |
| Oct 19, 2026 | 115.00 | 115.00 | 114.40 | 114.73 | 114.73 | -4.08% | 6,206 |
| Oct 16, 2026 | 117.60 | 119.60 | 117.60 | 119.60 | 119.60 | 2.22% | 171 |
| Oct 15, 2026 | 115.90 | 117.40 | 115.90 | 117.00 | 117.00 | -0.68% | 18,423 |
| Oct 14, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.68% | 10,000 |
| Oct 12, 2026 | 119.40 | 119.40 | 116.30 | 117.00 | 117.00 | -3.31% | 2,265 |
| Oct 9, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 5.77% | 2,325 |
| Oct 8, 2026 | 113.70 | 114.40 | 112.80 | 114.40 | 114.40 | -2.22% | 2,677 |
| Oct 7, 2026 | 116.40 | 117.00 | 116.40 | 117.00 | 117.00 | 0.86% | 20,336 |
| Oct 6, 2026 | 116.20 | 116.20 | 116.00 | 116.00 | 116.00 | 5.26% | 17,512 |
| Oct 1, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.47% | 1,147 |
| Sep 30, 2026 | 109.40 | 109.40 | 108.00 | 108.60 | 108.60 | -1.09% | 17,251 |
| Sep 28, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.10% | 121 |
| Sep 25, 2026 | 110.00 | 110.00 | 108.60 | 108.60 | 108.60 | -0.28% | 23,315 |
| Sep 24, 2026 | 109.80 | 109.80 | 108.70 | 108.90 | 108.90 | -1.54% | 8,659 |
| Sep 23, 2026 | 111.40 | 111.40 | 110.40 | 110.60 | 110.60 | 2.41% | 5,764 |
| Sep 22, 2026 | 107.82 | 108.00 | 107.82 | 108.00 | 108.00 | 2.08% | 25,000 |
| Sep 21, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.57% | 5,027 |
| Sep 18, 2026 | 104.60 | 105.60 | 104.60 | 105.20 | 105.20 | 2.53% | 158 |
| Sep 17, 2026 | 102.80 | 103.40 | 102.40 | 102.60 | 102.60 | 0.79% | 1,299 |
| Sep 16, 2026 | 101.40 | 102.30 | 101.40 | 101.80 | 101.80 | 0.39% | 1,790 |
| Sep 15, 2026 | 100.40 | 101.60 | 100.00 | 101.40 | 101.40 | 0.69% | 3,560 |
| Sep 14, 2026 | 102.20 | 102.60 | 100.20 | 100.71 | 100.71 | -3.72% | 48,616 |
| Sep 11, 2026 | 105.60 | 105.60 | 104.60 | 104.60 | 104.60 | -1.69% | 398 |
| Sep 10, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -1.48% | 146 |
| Sep 9, 2026 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | -1.05% | 1,961 |
| Sep 8, 2026 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 0.13% | 11,886 |
| Sep 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.37% | 2,500 |
| Sep 4, 2026 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | 0.18% | 162 |
| Sep 3, 2026 | 108.00 | 108.40 | 108.00 | 108.40 | 108.40 | - | 211 |
| Sep 2, 2026 | 107.20 | 108.40 | 106.80 | 108.40 | 108.40 | -3.30% | 6,774 |
| Sep 1, 2026 | 112.40 | 112.40 | 107.80 | 112.10 | 112.10 | 1.54% | 13,352 |
| Aug 31, 2026 | 110.60 | 110.60 | 110.40 | 110.40 | 110.40 | 1.19% | 26 |
| Aug 28, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -1.71% | 436 |
| Aug 27, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.72% | 179 |
| Aug 26, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.72% | 1 |
| Aug 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.46% | 7,832 |
| Aug 24, 2026 | 110.20 | 111.40 | 109.00 | 109.40 | 109.40 | -1.62% | 486 |