Enrad AB (NGM:ENRAD)
Sweden · Delayed Price · Currency is SEK 12.15
+0.15 (1.25%)
At close: Feb 4, 2026
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% | 160 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 1,738 |
| Feb 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 602 |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 152 |
| Jan 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 154 |
| Jan 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.58% | 228 |
| Jan 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% | 555 |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 284 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 41 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 7,011 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 13 |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 2,522 |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 334 |
| Jan 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 995 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 1,738 |
| Jan 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | 2,326 |
| Jan 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.67% | 850 |
| Jan 9, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 2,216 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | 1,612 |
| Jan 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | 254 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.34% | 8,886 |
| Jan 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 7.47% | 898 |
| Dec 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.12% | 2,488 |
| Dec 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,653 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | 2,198 |
| Dec 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.47% | 128 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 220 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 5,676 |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 14,516 |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,598 |
| Dec 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.62% | 1,000 |
| Dec 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 281 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.76% | 377 |
| 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 |