Endúr ASA (OSL:ENDUR)
Norway · Delayed Price · Currency is NOK 109.00
-2.80 (-2.50%)
Aug 24, 2026, 4:25 PM CET
Endúr ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 111.60 | 111.60 | 109.00 | 109.00 | 109.00 | -2.50% | 184,681 |
| Aug 21, 2026 | 113.60 | 113.60 | 110.80 | 111.80 | 111.80 | -1.76% | 130,659 |
| Aug 20, 2026 | 114.20 | 114.60 | 109.00 | 113.80 | 113.80 | 2.52% | 437,161 |
| Aug 19, 2026 | 109.00 | 111.60 | 108.80 | 111.00 | 111.00 | 0.91% | 237,879 |
| Aug 18, 2026 | 112.60 | 112.80 | 109.60 | 110.00 | 110.00 | -2.14% | 151,790 |
| Aug 17, 2026 | 115.20 | 115.20 | 112.20 | 112.40 | 112.40 | -4.26% | 354,148 |
| Aug 14, 2026 | 116.80 | 118.00 | 116.40 | 117.40 | 117.40 | 0.69% | 63,214 |
| Aug 13, 2026 | 117.00 | 117.80 | 116.60 | 116.60 | 116.60 | -1.35% | 28,276 |
| Aug 12, 2026 | 117.00 | 118.20 | 116.60 | 118.20 | 118.20 | 0.85% | 36,628 |
| Aug 11, 2026 | 119.20 | 119.20 | 116.40 | 117.20 | 117.20 | -1.51% | 98,266 |
| Aug 10, 2026 | 118.60 | 119.80 | 118.20 | 119.00 | 119.00 | 0.34% | 103,868 |
| Aug 7, 2026 | 120.20 | 120.20 | 118.00 | 118.60 | 118.60 | -1.33% | 51,810 |
| Aug 6, 2026 | 117.60 | 120.60 | 117.00 | 120.20 | 120.20 | 2.91% | 182,780 |
| Aug 5, 2026 | 115.20 | 116.80 | 114.60 | 116.80 | 116.80 | 1.39% | 84,779 |
| Aug 4, 2026 | 115.40 | 115.60 | 114.20 | 115.20 | 115.20 | 1.23% | 44,628 |
| Aug 3, 2026 | 115.60 | 115.80 | 113.20 | 113.80 | 113.80 | -1.04% | 77,093 |
| Jul 31, 2026 | 113.40 | 115.60 | 113.40 | 115.00 | 115.00 | 1.95% | 46,753 |
| Jul 30, 2026 | 112.80 | 113.60 | 112.40 | 112.80 | 112.80 | -0.18% | 32,550 |
| Jul 29, 2026 | 113.20 | 114.00 | 112.20 | 113.00 | 113.00 | 0.53% | 44,894 |
| Jul 28, 2026 | 115.00 | 115.00 | 112.40 | 112.40 | 112.40 | -1.58% | 62,945 |
| Jul 27, 2026 | 112.60 | 116.40 | 112.60 | 114.20 | 114.20 | 1.96% | 128,716 |
| Jul 24, 2026 | 112.40 | 113.40 | 111.80 | 112.00 | 112.00 | -1.06% | 46,069 |
| Jul 23, 2026 | 113.80 | 114.60 | 112.40 | 113.20 | 113.20 | -1.39% | 26,184 |
| Jul 22, 2026 | 116.00 | 116.00 | 113.40 | 114.80 | 114.80 | 0.70% | 20,687 |
| Jul 21, 2026 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | 1.97% | 38,336 |
| Jul 20, 2026 | 113.80 | 114.00 | 111.20 | 111.80 | 111.80 | -1.41% | 39,886 |
| Jul 17, 2026 | 113.20 | 114.00 | 112.60 | 113.40 | 113.40 | -0.53% | 29,401 |
| Jul 16, 2026 | 114.00 | 114.20 | 113.00 | 114.00 | 114.00 | -0.52% | 50,040 |
| Jul 15, 2026 | 115.60 | 115.60 | 112.80 | 114.60 | 114.60 | 1.60% | 40,465 |
| Jul 14, 2026 | 111.80 | 112.80 | 111.20 | 112.80 | 112.80 | 0.36% | 36,220 |
| Jul 13, 2026 | 112.60 | 113.00 | 111.60 | 112.40 | 112.40 | -0.53% | 27,142 |
| Jul 10, 2026 | 115.00 | 115.40 | 111.60 | 113.00 | 113.00 | -1.57% | 62,243 |
| Jul 9, 2026 | 115.60 | 115.60 | 114.80 | 114.80 | 114.80 | -0.35% | 19,988 |
| Jul 8, 2026 | 115.00 | 116.20 | 113.20 | 115.20 | 115.20 | -0.17% | 66,707 |
| Jul 7, 2026 | 116.40 | 117.60 | 115.20 | 115.40 | 115.40 | -0.86% | 42,111 |
| Jul 6, 2026 | 115.40 | 116.80 | 114.60 | 116.40 | 116.40 | 0.87% | 65,726 |
| Jul 3, 2026 | 112.60 | 116.40 | 112.60 | 115.40 | 115.40 | 2.85% | 79,494 |
| Jul 2, 2026 | 111.20 | 113.20 | 110.20 | 112.20 | 112.20 | 1.08% | 57,079 |
| Jul 1, 2026 | 114.00 | 114.00 | 110.60 | 111.00 | 111.00 | -0.36% | 37,122 |
| Jun 30, 2026 | 109.00 | 112.20 | 109.00 | 111.40 | 111.40 | 2.58% | 99,251 |
| Jun 29, 2026 | 109.00 | 110.00 | 108.00 | 108.60 | 108.60 | -0.18% | 44,360 |
| Jun 26, 2026 | 111.00 | 111.00 | 108.00 | 108.80 | 108.80 | -1.45% | 90,299 |
| Jun 25, 2026 | 110.40 | 111.60 | 110.20 | 110.40 | 110.40 | - | 44,074 |
| Jun 24, 2026 | 111.00 | 111.80 | 109.80 | 110.40 | 110.40 | -1.25% | 59,592 |
| Jun 23, 2026 | 111.40 | 112.00 | 109.80 | 111.80 | 111.80 | -0.18% | 69,180 |
| Jun 22, 2026 | 112.60 | 113.40 | 112.00 | 112.00 | 112.00 | - | 55,953 |
| Jun 19, 2026 | 112.00 | 113.60 | 111.20 | 112.00 | 112.00 | 0.72% | 76,130 |
| Jun 18, 2026 | 113.20 | 113.80 | 111.20 | 111.20 | 111.20 | -1.77% | 77,236 |
| Jun 17, 2026 | 114.20 | 114.40 | 113.20 | 113.20 | 113.20 | -0.88% | 53,894 |
| Jun 16, 2026 | 118.00 | 118.20 | 114.20 | 114.20 | 114.20 | -2.39% | 40,971 |