Endúr ASA (OSL:ENDUR)
Norway · Delayed Price · Currency is NOK 111.40
+1.60 (1.46%)
Oct 2, 2026, 4:26 PM CET
Endúr ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 110.80 | 111.40 | 110.20 | 111.40 | 111.40 | 1.46% | 176,094 |
| Oct 1, 2026 | 109.00 | 110.40 | 107.80 | 109.80 | 109.80 | 0.92% | 134,374 |
| Sep 30, 2026 | 111.20 | 111.20 | 108.20 | 108.80 | 108.80 | -2.16% | 142,705 |
| Sep 29, 2026 | 109.60 | 111.20 | 108.20 | 111.20 | 111.20 | 1.46% | 86,231 |
| Sep 28, 2026 | 111.00 | 111.80 | 109.20 | 109.60 | 109.60 | 1.11% | 137,380 |
| Sep 25, 2026 | 109.00 | 110.00 | 108.20 | 108.40 | 108.40 | 0.37% | 565,837 |
| Sep 24, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.35% | 159,214 |
| Sep 23, 2026 | 110.80 | 112.20 | 110.40 | 110.60 | 110.60 | 1.28% | 265,260 |
| Sep 22, 2026 | 107.80 | 109.40 | 107.00 | 109.20 | 109.20 | 2.25% | 227,640 |
| Sep 21, 2026 | 107.40 | 108.00 | 105.40 | 106.80 | 106.80 | 1.52% | 268,472 |
| Sep 18, 2026 | 102.60 | 106.60 | 102.00 | 105.20 | 105.20 | 2.53% | 194,385 |
| Sep 17, 2026 | 102.20 | 103.60 | 102.20 | 102.60 | 102.60 | 1.18% | 122,886 |
| Sep 16, 2026 | 101.60 | 102.60 | 101.00 | 101.40 | 101.40 | - | 107,539 |
| Sep 15, 2026 | 100.20 | 101.60 | 99.30 | 101.40 | 101.40 | 0.80% | 202,300 |
| Sep 14, 2026 | 102.40 | 102.80 | 100.20 | 100.60 | 100.60 | -3.27% | 553,313 |
| Sep 11, 2026 | 106.00 | 106.60 | 104.00 | 104.00 | 104.00 | -2.07% | 190,093 |
| Sep 10, 2026 | 108.00 | 108.20 | 105.40 | 106.20 | 106.20 | -1.48% | 177,149 |
| Sep 9, 2026 | 110.00 | 110.00 | 107.80 | 107.80 | 107.80 | -1.28% | 67,694 |
| Sep 8, 2026 | 108.60 | 109.80 | 107.80 | 109.20 | 109.20 | -0.18% | 160,100 |
| Sep 7, 2026 | 109.00 | 109.80 | 108.20 | 109.40 | 109.40 | 0.55% | 83,205 |
| Sep 4, 2026 | 107.60 | 108.80 | 107.60 | 108.80 | 108.80 | 1.12% | 74,489 |
| Sep 3, 2026 | 107.40 | 108.40 | 107.00 | 107.60 | 107.60 | -0.74% | 70,680 |
| Sep 2, 2026 | 108.00 | 108.40 | 106.60 | 108.40 | 108.40 | 0.18% | 181,191 |
| Sep 1, 2026 | 112.60 | 113.20 | 107.80 | 108.20 | 108.20 | -1.10% | 309,742 |
| Aug 31, 2026 | 108.60 | 110.60 | 108.60 | 109.40 | 109.40 | 0.55% | 288,651 |
| Aug 28, 2026 | 109.60 | 110.20 | 108.20 | 108.80 | 108.80 | -0.73% | 146,681 |
| Aug 27, 2026 | 111.00 | 111.00 | 109.60 | 109.60 | 109.60 | -1.97% | 65,568 |
| Aug 26, 2026 | 111.00 | 112.40 | 110.40 | 111.80 | 111.80 | 0.90% | 71,944 |
| Aug 25, 2026 | 109.00 | 111.60 | 109.00 | 110.80 | 110.80 | 1.65% | 102,668 |
| 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 |