Einride AB (ENRD)
NASDAQ: ENRD · Real-Time Price · USD
5.29
-0.04 (-0.75%)
At close: Aug 28, 2026, 4:00 PM EDT
5.20
-0.09 (-1.70%)
After-hours: Aug 28, 2026, 7:39 PM EDT
Einride AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.30 | 5.37 | 5.15 | 5.29 | 5.29 | -0.75% | 34,731 |
| Aug 27, 2026 | 5.25 | 5.40 | 5.15 | 5.33 | 5.33 | 2.50% | 53,288 |
| Aug 26, 2026 | 5.39 | 5.44 | 5.13 | 5.20 | 5.20 | -1.70% | 68,891 |
| Aug 25, 2026 | 5.74 | 5.74 | 5.13 | 5.29 | 5.29 | -6.21% | 183,539 |
| Aug 24, 2026 | 5.97 | 6.01 | 5.55 | 5.64 | 5.64 | -5.84% | 105,625 |
| Aug 21, 2026 | 6.03 | 6.11 | 5.65 | 5.99 | 5.99 | -0.66% | 100,502 |
| Aug 20, 2026 | 6.00 | 6.70 | 5.92 | 6.03 | 6.03 | -0.17% | 448,000 |
| Aug 19, 2026 | 5.80 | 6.39 | 5.59 | 6.04 | 6.04 | 5.41% | 330,496 |
| Aug 18, 2026 | 7.72 | 7.72 | 5.60 | 5.73 | 5.73 | -6.98% | 4,727,104 |
| Aug 17, 2026 | 6.17 | 6.70 | 5.90 | 6.16 | 6.16 | 0.98% | 35,813 |
| Aug 14, 2026 | 6.50 | 6.70 | 5.51 | 6.10 | 6.10 | -5.28% | 47,114 |
| Aug 13, 2026 | 5.97 | 6.76 | 5.97 | 6.44 | 6.44 | 7.87% | 63,963 |
| Aug 12, 2026 | 5.70 | 6.06 | 5.49 | 5.97 | 5.97 | 6.04% | 60,778 |
| Aug 11, 2026 | 5.33 | 5.86 | 5.30 | 5.63 | 5.63 | 8.48% | 45,270 |
| Aug 10, 2026 | 5.39 | 5.39 | 5.14 | 5.19 | 5.19 | -2.99% | 6,216 |
| Aug 7, 2026 | 5.45 | 5.50 | 5.29 | 5.35 | 5.35 | 2.10% | 5,501 |
| Aug 6, 2026 | 5.35 | 5.38 | 5.14 | 5.24 | 5.24 | 0.77% | 12,784 |
| Aug 5, 2026 | 5.40 | 5.42 | 5.15 | 5.20 | 5.20 | - | 7,836 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.07 | 5.20 | 5.20 | 1.76% | 30,905 |
| 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% | 81,847 |
| 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% | 8,649 |
| Jul 24, 2026 | 5.16 | 5.25 | 5.01 | 5.15 | 5.15 | 0.49% | 24,146 |
| 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% | 140,042 |
| Jul 21, 2026 | 4.97 | 5.02 | 4.63 | 4.63 | 4.63 | -5.03% | 66,978 |
| 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% | 68,543 |
| 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% | 60,204 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.00 | 6.25 | 6.25 | -6.72% | 106,468 |
| 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% | 105,348 |
| 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% | 93,084 |
| 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% | 64,822 |
| Jun 29, 2026 | 8.20 | 8.40 | 6.88 | 6.89 | 6.89 | -9.64% | 23,589 |
| Jun 26, 2026 | 6.50 | 8.00 | 6.50 | 7.63 | 7.63 | 17.31% | 47,249 |
| Jun 25, 2026 | 6.90 | 7.27 | 6.02 | 6.50 | 6.50 | -6.61% | 39,583 |
| Jun 24, 2026 | 7.68 | 8.08 | 6.58 | 6.96 | 6.96 | 13.54% | 155,918 |
| 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 |