Endúr ASA (OSL:ENDUR)
Norway · Delayed Price · Currency is NOK 118.20
-1.40 (-1.17%)
Jun 4, 2026, 4:25 PM CET
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 121.00 | 121.00 | 117.80 | 118.00 | - | -1.34% | 28,546 |
| Jun 3, 2026 | 121.00 | 121.60 | 119.20 | 119.60 | 119.60 | -0.17% | 67,641 |
| Jun 2, 2026 | 121.00 | 121.80 | 119.80 | 119.80 | 119.80 | 0.17% | 93,278 |
| Jun 1, 2026 | 122.00 | 122.00 | 119.60 | 119.60 | 119.60 | -1.97% | 87,429 |
| May 29, 2026 | 123.60 | 124.00 | 120.20 | 122.00 | 122.00 | -0.49% | 236,119 |
| May 28, 2026 | 123.80 | 125.20 | 122.40 | 122.60 | 122.60 | -0.16% | 108,275 |
| May 27, 2026 | 124.00 | 124.60 | 122.40 | 122.80 | 122.80 | 0.16% | 48,489 |
| May 26, 2026 | 124.20 | 124.20 | 121.40 | 122.60 | 122.60 | -0.33% | 86,661 |
| May 22, 2026 | 125.20 | 125.60 | 123.00 | 123.00 | 123.00 | -1.60% | 181,221 |
| May 21, 2026 | 125.20 | 125.80 | 123.80 | 125.00 | 125.00 | 0.64% | 69,272 |
| May 20, 2026 | 122.60 | 126.00 | 122.60 | 125.00 | 124.20 | 2.29% | 110,341 |
| May 19, 2026 | 121.00 | 122.60 | 120.20 | 122.20 | 121.42 | 1.83% | 134,883 |
| May 18, 2026 | 119.00 | 121.40 | 118.40 | 120.00 | 119.23 | 2.56% | 190,888 |
| May 15, 2026 | 118.60 | 118.60 | 115.00 | 117.00 | 116.25 | -0.68% | 76,989 |
| May 13, 2026 | 119.80 | 120.20 | 116.40 | 117.80 | 117.05 | -0.84% | 218,640 |
| May 12, 2026 | 118.20 | 121.00 | 118.20 | 118.80 | 118.04 | 0.17% | 120,097 |
| May 11, 2026 | 120.40 | 120.40 | 117.00 | 118.60 | 117.84 | 0.68% | 45,357 |
| May 8, 2026 | 119.00 | 120.40 | 117.80 | 117.80 | 117.05 | -0.84% | 74,419 |
| May 7, 2026 | 119.40 | 120.40 | 118.60 | 118.80 | 118.04 | -0.50% | 72,920 |
| May 6, 2026 | 119.00 | 119.40 | 117.00 | 119.40 | 118.64 | 0.84% | 151,829 |
| May 5, 2026 | 115.00 | 118.40 | 114.80 | 118.40 | 117.64 | 3.68% | 120,360 |
| May 4, 2026 | 115.00 | 115.60 | 112.20 | 114.20 | 113.47 | -0.52% | 74,095 |
| Apr 30, 2026 | 113.00 | 114.80 | 112.20 | 114.80 | 114.07 | 0.70% | 81,557 |
| Apr 29, 2026 | 111.80 | 114.00 | 111.80 | 114.00 | 113.27 | 2.52% | 65,899 |
| Apr 28, 2026 | 107.80 | 113.60 | 107.80 | 111.20 | 110.49 | 1.09% | 80,713 |
| Apr 27, 2026 | 108.80 | 110.80 | 108.60 | 110.00 | 109.30 | 2.23% | 102,355 |
| Apr 24, 2026 | 109.00 | 109.00 | 106.60 | 107.60 | 106.91 | -0.37% | 45,786 |
| Apr 23, 2026 | 108.80 | 109.60 | 107.80 | 108.00 | 107.31 | -0.74% | 43,376 |
| Apr 22, 2026 | 106.40 | 109.80 | 106.40 | 108.80 | 108.10 | 3.23% | 100,745 |
| Apr 21, 2026 | 107.00 | 108.40 | 105.40 | 105.40 | 104.73 | -1.50% | 35,866 |
| Apr 20, 2026 | 109.40 | 109.60 | 107.00 | 107.00 | 106.32 | -2.19% | 52,847 |
| Apr 17, 2026 | 110.00 | 113.80 | 108.60 | 109.40 | 108.70 | 0.74% | 164,094 |
| Apr 16, 2026 | 110.60 | 110.60 | 108.60 | 108.60 | 107.90 | -1.45% | 69,791 |
| Apr 15, 2026 | 108.00 | 110.60 | 107.80 | 110.20 | 109.49 | 2.04% | 340,415 |
| Apr 14, 2026 | 107.60 | 109.00 | 107.60 | 108.00 | 107.31 | 0.37% | 113,516 |
| Apr 13, 2026 | 106.20 | 108.20 | 106.20 | 107.60 | 106.91 | 0.75% | 64,032 |
| Apr 10, 2026 | 108.20 | 108.20 | 106.80 | 106.80 | 106.12 | -0.56% | 33,092 |
| Apr 9, 2026 | 106.00 | 108.40 | 106.00 | 107.40 | 106.71 | 2.68% | 97,340 |
| Apr 8, 2026 | 104.00 | 105.60 | 103.20 | 104.60 | 103.93 | 1.55% | 49,466 |
| Apr 7, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 102.34 | -1.53% | 120,068 |
| Apr 1, 2026 | 103.40 | 105.60 | 103.40 | 104.60 | 103.93 | 0.58% | 17,233 |
| Mar 31, 2026 | 102.00 | 104.80 | 101.80 | 104.00 | 103.33 | 2.16% | 47,482 |
| Mar 30, 2026 | 102.00 | 102.40 | 100.20 | 101.80 | 101.15 | -0.39% | 126,619 |
| Mar 27, 2026 | 105.20 | 105.60 | 102.00 | 102.20 | 101.55 | -3.04% | 71,949 |
| Mar 26, 2026 | 106.00 | 106.40 | 105.20 | 105.40 | 104.73 | -1.13% | 39,953 |
| Mar 25, 2026 | 105.00 | 107.00 | 104.20 | 106.60 | 105.92 | 1.72% | 128,864 |
| Mar 24, 2026 | 101.00 | 105.00 | 101.00 | 104.80 | 104.13 | 0.96% | 33,197 |
| Mar 23, 2026 | 102.40 | 105.60 | 99.00 | 103.80 | 103.14 | 0.58% | 161,527 |
| Mar 20, 2026 | 104.80 | 106.00 | 103.20 | 103.20 | 102.54 | -1.34% | 65,596 |
| Mar 19, 2026 | 105.80 | 106.00 | 103.00 | 104.60 | 103.93 | -1.88% | 99,591 |