Endúr ASA (LON:0JGO)
London · Delayed Price · Currency is GBP · Price in NOK 118.20
0.00 (0.00%)
At close: Aug 7, 2026
LON:0JGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 147 |
| 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 |
| 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 |