Endúr ASA (OSL:ENDUR)
Norway · Delayed Price · Currency is NOK 99.80
-0.10 (-0.10%)
Feb 3, 2026, 11:08 AM CET
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 100.00 | 101.60 | 100.00 | 100.80 | - | 0.90% | 55,086 |
| Feb 2, 2026 | 98.00 | 100.60 | 96.00 | 99.90 | 99.90 | 1.52% | 114,977 |
| Jan 30, 2026 | 96.10 | 98.80 | 96.00 | 98.40 | 98.40 | 2.50% | 170,541 |
| Jan 29, 2026 | 96.70 | 97.00 | 95.70 | 96.00 | 96.00 | -0.41% | 69,838 |
| Jan 28, 2026 | 97.00 | 97.00 | 95.50 | 96.40 | 96.40 | - | 152,949 |
| Jan 27, 2026 | 94.00 | 96.40 | 93.90 | 96.40 | 96.40 | 2.88% | 331,979 |
| Jan 26, 2026 | 91.40 | 94.10 | 91.40 | 93.70 | 93.70 | 3.08% | 156,570 |
| Jan 23, 2026 | 91.80 | 92.70 | 90.80 | 90.90 | 90.90 | -0.76% | 62,005 |
| Jan 22, 2026 | 88.90 | 91.60 | 88.90 | 91.60 | 91.60 | 3.04% | 162,029 |
| Jan 21, 2026 | 88.60 | 88.90 | 87.20 | 88.90 | 88.90 | 0.23% | 83,007 |
| Jan 20, 2026 | 88.20 | 89.40 | 87.00 | 88.70 | 88.70 | 0.57% | 87,342 |
| Jan 19, 2026 | 89.60 | 90.00 | 88.00 | 88.20 | 88.20 | -2.22% | 95,898 |
| Jan 16, 2026 | 88.10 | 90.60 | 88.10 | 90.20 | 90.20 | 2.73% | 292,915 |
| Jan 15, 2026 | 88.00 | 88.00 | 87.10 | 87.80 | 87.80 | 0.11% | 51,283 |
| Jan 14, 2026 | 89.60 | 89.60 | 87.50 | 87.70 | 87.70 | -1.68% | 101,418 |
| Jan 13, 2026 | 89.70 | 90.00 | 88.60 | 89.20 | 89.20 | - | 103,114 |
| Jan 12, 2026 | 90.60 | 91.10 | 88.70 | 89.20 | 89.20 | -0.89% | 77,123 |
| Jan 9, 2026 | 89.90 | 92.00 | 89.80 | 90.00 | 90.00 | 0.45% | 189,429 |
| Jan 8, 2026 | 90.00 | 90.20 | 89.10 | 89.60 | 89.60 | -0.44% | 80,431 |
| Jan 7, 2026 | 88.50 | 90.40 | 88.50 | 90.00 | 90.00 | 1.69% | 132,583 |
| Jan 6, 2026 | 87.70 | 88.80 | 87.50 | 88.50 | 88.50 | 1.96% | 58,466 |
| Jan 5, 2026 | 89.00 | 89.20 | 86.00 | 86.80 | 86.80 | -2.47% | 87,820 |
| Jan 2, 2026 | 91.00 | 91.00 | 88.60 | 89.00 | 89.00 | -1.87% | 107,817 |
| Dec 30, 2025 | 90.50 | 90.80 | 89.40 | 90.70 | 90.70 | 0.78% | 84,232 |
| Dec 29, 2025 | 90.00 | 90.80 | 89.10 | 90.00 | 90.00 | 0.22% | 105,703 |
| Dec 23, 2025 | 88.30 | 90.00 | 87.70 | 89.80 | 89.80 | 1.58% | 156,003 |
| Dec 22, 2025 | 86.60 | 88.80 | 86.40 | 88.40 | 88.40 | 3.63% | 135,846 |
| Dec 19, 2025 | 83.80 | 86.30 | 83.80 | 85.30 | 85.30 | 1.67% | 144,663 |
| Dec 18, 2025 | 84.40 | 84.40 | 83.40 | 83.90 | 83.90 | 0.84% | 64,019 |
| Dec 17, 2025 | 83.70 | 83.80 | 83.00 | 83.20 | 83.20 | 0.60% | 39,204 |
| Dec 16, 2025 | 84.50 | 84.50 | 82.50 | 82.70 | 82.70 | -2.71% | 85,958 |
| Dec 15, 2025 | 85.00 | 85.00 | 84.70 | 85.00 | 85.00 | - | 55,176 |
| Dec 12, 2025 | 84.40 | 85.00 | 84.30 | 85.00 | 85.00 | - | 71,528 |
| Dec 11, 2025 | 84.90 | 85.40 | 84.40 | 85.00 | 85.00 | 0.47% | 54,985 |
| Dec 10, 2025 | 85.00 | 85.20 | 82.70 | 84.60 | 84.60 | -0.24% | 210,430 |
| Dec 9, 2025 | 82.20 | 84.80 | 82.20 | 84.80 | 84.80 | 2.17% | 125,121 |
| Dec 8, 2025 | 83.90 | 84.00 | 82.50 | 83.00 | 83.00 | -0.95% | 95,293 |
| Dec 5, 2025 | 84.00 | 84.20 | 83.00 | 83.80 | 83.80 | 0.24% | 68,329 |
| Dec 4, 2025 | 84.50 | 85.00 | 83.60 | 83.60 | 83.60 | -0.59% | 42,907 |
| Dec 3, 2025 | 83.80 | 84.10 | 83.30 | 84.10 | 84.10 | 0.36% | 49,999 |
| Dec 2, 2025 | 85.00 | 85.00 | 83.50 | 83.80 | 83.80 | -1.41% | 41,732 |
| Dec 1, 2025 | 84.80 | 85.10 | 84.30 | 85.00 | 85.00 | -0.35% | 25,399 |
| Nov 28, 2025 | 85.20 | 85.30 | 84.30 | 85.30 | 85.30 | 0.47% | 20,849 |
| Nov 27, 2025 | 83.20 | 85.20 | 83.20 | 84.90 | 84.90 | 0.83% | 20,971 |
| Nov 26, 2025 | 84.80 | 84.80 | 83.70 | 84.20 | 84.20 | 0.24% | 13,256 |
| Nov 25, 2025 | 83.00 | 84.50 | 83.00 | 84.00 | 84.00 | 1.94% | 57,252 |
| Nov 24, 2025 | 82.70 | 83.00 | 82.20 | 82.40 | 82.40 | -0.36% | 19,015 |
| Nov 21, 2025 | 82.00 | 82.70 | 81.10 | 82.70 | 82.70 | -1.31% | 85,438 |
| Nov 20, 2025 | 83.10 | 83.90 | 83.10 | 83.80 | 83.80 | 0.96% | 29,425 |
| Nov 19, 2025 | 83.20 | 83.90 | 82.90 | 83.00 | 83.00 | -0.24% | 35,326 |