Einride AB (ENRD)
NASDAQ: ENRD · Real-Time Price · USD
3.930
-0.070 (-1.75%)
At close: Sep 18, 2026, 4:00 PM EDT
3.860
-0.070 (-1.78%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Einride AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.00 | 4.00 | 3.82 | 3.93 | 3.93 | -1.75% | 60,001 |
| Sep 17, 2026 | 4.01 | 4.05 | 3.89 | 4.00 | 4.00 | 5.82% | 284,939 |
| Sep 16, 2026 | 4.28 | 4.31 | 3.70 | 3.78 | 3.78 | 0.80% | 345,836 |
| Sep 15, 2026 | 3.90 | 4.00 | 3.67 | 3.75 | 3.75 | -2.34% | 84,238 |
| Sep 14, 2026 | 3.66 | 4.32 | 3.40 | 3.84 | 3.84 | 4.92% | 82,118 |
| Sep 11, 2026 | 3.99 | 4.02 | 3.50 | 3.66 | 3.66 | -8.50% | 95,689 |
| Sep 10, 2026 | 4.25 | 4.35 | 3.90 | 4.00 | 4.00 | -5.88% | 173,637 |
| Sep 9, 2026 | 4.32 | 4.61 | 4.21 | 4.25 | 4.25 | -0.93% | 65,928 |
| Sep 8, 2026 | 4.36 | 4.43 | 4.25 | 4.29 | 4.29 | -2.50% | 42,714 |
| Sep 4, 2026 | 4.35 | 4.45 | 4.26 | 4.40 | 4.40 | 0.92% | 33,555 |
| Sep 3, 2026 | 4.48 | 4.50 | 4.26 | 4.36 | 4.36 | -2.24% | 51,294 |
| Sep 2, 2026 | 4.83 | 4.83 | 4.35 | 4.46 | 4.46 | -7.28% | 131,775 |
| Sep 1, 2026 | 5.01 | 5.01 | 4.71 | 4.81 | 4.81 | -3.99% | 53,063 |
| Aug 31, 2026 | 5.28 | 5.28 | 4.85 | 5.01 | 5.01 | -5.29% | 112,678 |
| 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 |