Endúr ASA (LON:0JGO)
London · Delayed Price · Currency is GBP · Price in NOK 108.40
-3.70 (-3.30%)
At close: Sep 2, 2026
LON:0JGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 113.60 | 113.60 | 111.20 | 111.20 | 111.20 | -1.59% | 478 |
| Aug 20, 2026 | 112.60 | 113.00 | 110.00 | 113.00 | 113.00 | 1.99% | 20,031 |
| Aug 19, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.73% | 7,499 |
| Aug 18, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.25% | 6,064 |
| Aug 17, 2026 | 113.60 | 113.80 | 112.53 | 112.53 | 112.53 | -4.15% | 19,042 |
| Aug 14, 2026 | 116.80 | 118.00 | 116.40 | 117.40 | 117.40 | - | 15,379 |
| Aug 12, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.68% | 90 |
| Aug 7, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -1.34% | 80 |
| Aug 6, 2026 | 119.80 | 120.00 | 119.80 | 119.80 | 119.80 | 4.17% | 273 |
| Aug 4, 2026 | 115.00 | 115.00 | 114.80 | 115.00 | 115.00 | 1.23% | 656 |
| Aug 3, 2026 | 115.10 | 115.10 | 113.60 | 113.60 | 113.60 | -1.22% | 436 |
| Jul 31, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.35% | 1,499 |
| Jul 28, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -0.35% | 2,501 |
| Jul 27, 2026 | 114.60 | 115.80 | 114.60 | 115.00 | 115.00 | 2.50% | 548 |
| Jul 24, 2026 | 112.80 | 112.80 | 112.00 | 112.20 | 112.20 | -1.06% | 146 |
| Jul 21, 2026 | 113.00 | 114.10 | 113.00 | 113.40 | 113.40 | 0.53% | 184 |
| Jul 17, 2026 | 113.40 | 113.40 | 112.80 | 112.80 | 112.80 | -0.70% | 4 |
| Jul 16, 2026 | 113.00 | 113.60 | 113.00 | 113.60 | 113.60 | -0.87% | 772 |
| Jul 15, 2026 | 113.80 | 114.60 | 113.80 | 114.60 | 114.60 | 2.14% | 455 |
| Jul 14, 2026 | 111.20 | 112.20 | 111.20 | 112.20 | 112.20 | -0.80% | 1,784 |
| Jul 10, 2026 | 112.60 | 113.10 | 112.60 | 113.10 | 113.10 | -1.91% | 183 |
| Jul 9, 2026 | 114.60 | 115.30 | 114.60 | 115.30 | 115.30 | 0.26% | 357 |
| Jul 8, 2026 | 113.60 | 115.20 | 113.60 | 115.00 | 115.00 | -1.71% | 168 |
| Jul 7, 2026 | 117.30 | 117.30 | 117.00 | 117.00 | 117.00 | 1.56% | 456 |
| Jul 6, 2026 | 116.20 | 116.20 | 115.20 | 115.20 | 115.20 | 6.47% | 52 |
| 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 |