Endúr ASA (OSL:ENDUR)
Norway flag Norway · Delayed Price · Currency is NOK
84.90
+1.90 (2.29%)
Oct 3, 2025, 4:27 PM CET

Endúr ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202582.8085.4082.8084.9084.902.29%94,430
Oct 2, 202583.4084.1082.7083.0083.00-0.48%72,261
Oct 1, 202582.1084.3082.1083.4083.400.60%80,981
Sep 30, 202582.3083.7082.3082.9082.900.12%111,629
Sep 29, 202583.3084.2082.3082.8082.80-1.31%97,897
Sep 26, 202584.0084.5083.0083.9083.90-0.36%432,193
Sep 25, 202585.4085.9084.2084.2084.20-1.41%105,056
Sep 24, 202586.0086.5085.2085.4085.40-0.81%107,686
Sep 23, 202585.1086.4085.1086.1086.100.47%71,812
Sep 22, 202586.5087.4085.5085.7085.70-2.06%108,983
Sep 19, 202586.8088.7086.1087.5087.501.39%138,702
Sep 18, 202587.6087.9085.9086.3086.30-1.03%129,722
Sep 17, 202588.0088.0086.5087.2087.20-0.57%82,981
Sep 16, 202588.5088.5087.6087.7087.70-1.57%86,865
Sep 15, 202590.0090.0088.7089.1089.10-1.11%48,055
Sep 12, 202590.5090.6089.2090.1090.10-0.22%41,785
Sep 11, 202591.0091.9090.0090.3090.30-0.77%52,620
Sep 10, 202589.3091.1089.2091.0091.002.02%327,610
Sep 9, 202590.0090.5089.2089.2089.20-0.56%44,978
Sep 8, 202588.0091.0088.0089.7089.702.16%169,029
Sep 5, 202587.0087.9086.5087.8087.800.92%66,317
Sep 4, 202588.4088.5086.8087.0087.00-0.11%69,937
Sep 3, 202586.6087.4086.1087.1087.100.58%61,508
Sep 2, 202588.9089.5086.2086.6086.60-2.48%117,981
Sep 1, 202589.3089.3088.0088.8088.800.11%38,217
Aug 29, 202590.0090.0088.6088.7088.70-0.67%141,520
Aug 28, 202589.5090.4088.5089.3089.30-0.56%877,199
Aug 27, 202592.1092.1089.5089.8089.80-2.81%115,734
Aug 26, 202593.5093.5092.2092.4092.40-1.18%39,512
Aug 25, 202592.5093.6091.5093.5093.501.08%64,595
Aug 22, 202594.4095.0092.2092.5092.50-0.11%173,344
Aug 21, 202590.0093.4087.7092.6092.606.07%671,581
Aug 20, 202587.2089.2085.6087.3087.30-2.68%212,945
Aug 19, 202587.8089.7087.8089.7089.702.16%50,549
Aug 18, 202589.3089.5087.6087.8087.80-1.68%55,567
Aug 15, 202589.6090.3088.7089.3089.30-0.67%106,932
Aug 14, 202591.2091.2089.6089.9089.90-77,595
Aug 13, 202589.0091.5089.0089.9089.901.35%382,734
Aug 12, 202586.3088.8086.3088.7088.702.90%248,950
Aug 11, 202589.5089.5086.2086.2086.20-2.38%43,264
Aug 8, 202586.1089.7086.1088.3088.300.11%46,317
Aug 7, 202587.0088.5086.9088.2088.201.97%264,302
Aug 6, 202587.8087.8086.3086.5086.50-1.37%97,113
Aug 5, 202589.0089.0087.7087.7087.70-1.35%122,727
Aug 4, 202591.0091.0088.9088.9088.90-0.34%66,034
Aug 1, 202590.0090.4089.2089.2089.20-1.55%52,490
Jul 31, 202589.5091.5089.5090.6090.601.57%61,947
Jul 30, 202589.1089.7088.1089.2089.20-0.34%64,814
Jul 29, 202589.0090.5089.0089.5089.50-0.33%45,943
Jul 28, 202590.2090.2088.7089.8089.800.90%47,815