Endúr ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	105.80	106.60	104.00	106.00	106.00	0.57%	79,790
Feb 19, 2026	103.80	105.80	103.00	105.40	105.40	1.54%	54,552
Feb 18, 2026	102.40	104.40	102.40	103.80	103.80	1.37%	56,511
Feb 17, 2026	103.40	103.40	101.40	102.40	102.40	-0.97%	115,617
Feb 16, 2026	102.20	103.40	102.00	103.40	103.40	1.17%	73,727
Feb 13, 2026	104.00	104.20	101.40	102.20	102.20	-1.92%	125,118
Feb 12, 2026	104.00	105.00	102.60	104.20	104.20	0.19%	91,086
Feb 11, 2026	105.40	106.00	102.60	104.00	104.00	-1.52%	197,962
Feb 10, 2026	104.40	105.60	104.00	105.60	105.60	1.54%	275,313
Feb 9, 2026	102.20	104.00	102.00	104.00	104.00	2.16%	102,140
Feb 6, 2026	99.50	101.80	99.00	101.80	101.80	2.31%	158,681
Feb 5, 2026	99.00	99.70	97.70	99.50	99.50	0.30%	68,005
Feb 4, 2026	99.30	100.60	98.80	99.20	99.20	-0.10%	117,013
Feb 3, 2026	100.00	101.60	98.80	99.30	99.30	-0.60%	171,054
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