Enrad AB (NGM:ENRAD)
Sweden · Delayed Price · Currency is SEK 11.35
-1.05 (-8.47%)
At close: Dec 4, 2025
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 8.37% | 1,019 |
| Dec 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -8.47% | 1,037 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 241 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 296 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 1,476 |
| Nov 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | 213 |
| Nov 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% | 7,965 |
| Nov 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 457 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 122 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 6,578 |
| Nov 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | 5,766 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.35% | 1,407 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 119 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 8,936 |
| Nov 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.56% | 13,469 |
| Nov 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.24% | 2,863 |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.85% | 3,068 |
| Nov 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.09% | 8,181 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | 4,069 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.04% | 2,096 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 1,222 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -8.58% | 792 |
| Nov 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 5.91% | 2,845 |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 8,600 |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | 700 |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3,000 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,940 |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,723 |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 7,661 |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 6,580 |
| Oct 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 782 |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | 3,737 |
| Oct 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7.21% | 14,911 |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.06% | 738 |
| Oct 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | 4,429 |
| Oct 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 4,232 |
| Oct 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | 880 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -11.11% | 1,718 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 17.57% | 15,063 |
| Oct 10, 2025 | 10.95 | 11.50 | 10.95 | 11.10 | 11.10 | -2.20% | 4,873 |
| Oct 9, 2025 | 11.55 | 11.95 | 11.00 | 11.35 | 11.35 | 2.71% | 15,403 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.05 | 11.05 | 11.05 | 4.25% | 462 |
| Oct 7, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 989 |
| Oct 6, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | 0.92% | 1,408 |
| Oct 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 229 |
| Oct 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 827 |
| Oct 1, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -5.17% | 1,876 |
| Sep 30, 2025 | 11.05 | 11.80 | 11.05 | 11.60 | 11.60 | 7.91% | 3,446 |
| Sep 29, 2025 | 11.00 | 11.25 | 10.65 | 10.75 | 10.75 | -4.02% | 18,372 |
| Sep 26, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 978 |