Einride AB (ENRD)
NASDAQ: ENRD · Real-Time Price · USD
5.15
-0.20 (-3.74%)
Aug 10, 2026, 12:45 PM EDT - Market open
Einride AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.39 | 5.39 | 5.14 | 5.14 | - | -3.93% | 1,496 |
| Aug 7, 2026 | 5.45 | 5.50 | 5.29 | 5.35 | 5.35 | 2.10% | 5,499 |
| Aug 6, 2026 | 5.35 | 5.38 | 5.14 | 5.24 | 5.24 | 0.77% | 12,781 |
| Aug 5, 2026 | 5.40 | 5.42 | 5.15 | 5.20 | 5.20 | - | 7,829 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.07 | 5.20 | 5.20 | 1.76% | 30,852 |
| Aug 3, 2026 | 5.32 | 5.38 | 5.04 | 5.11 | 5.11 | -7.09% | 38,281 |
| Jul 31, 2026 | 5.18 | 5.50 | 4.81 | 5.50 | 5.50 | 12.24% | 81,846 |
| Jul 30, 2026 | 4.85 | 5.00 | 4.75 | 4.90 | 4.90 | 0.82% | 10,626 |
| Jul 29, 2026 | 4.92 | 4.97 | 4.83 | 4.86 | 4.86 | -2.61% | 22,648 |
| Jul 28, 2026 | 5.14 | 5.20 | 4.91 | 4.99 | 4.99 | -2.73% | 22,151 |
| Jul 27, 2026 | 5.15 | 5.25 | 5.04 | 5.13 | 5.13 | -0.39% | 8,648 |
| Jul 24, 2026 | 5.16 | 5.25 | 5.01 | 5.15 | 5.15 | 0.49% | 24,144 |
| Jul 23, 2026 | 5.21 | 5.32 | 4.91 | 5.13 | 5.13 | -6.14% | 38,524 |
| Jul 22, 2026 | 4.70 | 5.50 | 4.66 | 5.46 | 5.46 | 17.93% | 139,883 |
| Jul 21, 2026 | 4.97 | 5.02 | 4.63 | 4.63 | 4.63 | -5.03% | 66,977 |
| Jul 20, 2026 | 5.15 | 5.16 | 4.88 | 4.88 | 4.88 | -2.40% | 10,829 |
| Jul 17, 2026 | 4.89 | 5.12 | 4.67 | 5.00 | 5.00 | 0.91% | 32,369 |
| Jul 16, 2026 | 5.32 | 5.32 | 4.66 | 4.95 | 4.95 | -7.65% | 68,541 |
| Jul 15, 2026 | 6.08 | 6.08 | 5.30 | 5.36 | 5.36 | -12.99% | 99,582 |
| Jul 14, 2026 | 6.14 | 6.18 | 5.41 | 6.16 | 6.16 | -1.44% | 60,198 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.00 | 6.25 | 6.25 | -6.72% | 105,963 |
| Jul 10, 2026 | 6.96 | 6.96 | 6.50 | 6.70 | 6.70 | -3.87% | 51,856 |
| Jul 9, 2026 | 8.03 | 8.03 | 6.60 | 6.97 | 6.97 | -14.48% | 105,311 |
| Jul 8, 2026 | 8.31 | 8.31 | 8.06 | 8.15 | 8.15 | -0.79% | 16,405 |
| Jul 7, 2026 | 8.33 | 8.35 | 8.08 | 8.22 | 8.22 | -4.37% | 19,535 |
| Jul 6, 2026 | 8.63 | 8.76 | 8.06 | 8.59 | 8.59 | 1.78% | 22,492 |
| Jul 2, 2026 | 7.99 | 10.49 | 7.99 | 8.44 | 8.44 | 9.18% | 93,017 |
| Jul 1, 2026 | 8.12 | 8.12 | 7.15 | 7.73 | 7.73 | -10.64% | 25,775 |
| Jun 30, 2026 | 7.00 | 8.65 | 6.75 | 8.65 | 8.65 | 25.54% | 64,217 |
| Jun 29, 2026 | 8.20 | 8.40 | 6.88 | 6.89 | 6.89 | -9.64% | 23,578 |
| Jun 26, 2026 | 6.50 | 8.00 | 6.50 | 7.63 | 7.63 | 17.31% | 46,948 |
| Jun 25, 2026 | 6.90 | 7.27 | 6.02 | 6.50 | 6.50 | -6.61% | 39,499 |
| Jun 24, 2026 | 7.68 | 8.08 | 6.58 | 6.96 | 6.96 | 13.54% | 155,864 |
| Jun 23, 2026 | 7.25 | 7.27 | 6.13 | 6.13 | 6.13 | -13.78% | 81,141 |
| Jun 22, 2026 | 8.50 | 9.03 | 7.11 | 7.11 | 7.11 | -15.54% | 47,617 |
| Jun 18, 2026 | 9.34 | 9.34 | 8.00 | 8.42 | 8.42 | -10.92% | 147,866 |
| Jun 17, 2026 | 10.20 | 10.20 | 9.45 | 9.45 | 9.45 | -7.08% | 46,107 |
| Jun 16, 2026 | 10.50 | 10.95 | 10.17 | 10.17 | 10.17 | 0.49% | 37,890 |
| Jun 15, 2026 | 9.53 | 10.89 | 9.53 | 10.12 | 10.12 | 7.77% | 75,984 |
| Jun 12, 2026 | 10.80 | 11.98 | 8.00 | 9.39 | 9.39 | -10.83% | 225,606 |
| Jun 11, 2026 | 15.00 | 15.00 | 10.05 | 10.53 | 10.53 | -29.75% | 203,232 |