Einride AB (ENRD)
NASDAQ: ENRD · Real-Time Price · USD
2.220
+0.010 (0.45%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Einride AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.23 | 2.28 | 2.05 | 2.22 | 2.22 | 0.45% | 40,058 |
| Oct 28, 2026 | 2.21 | 2.29 | 1.84 | 2.21 | 2.21 | 0.91% | 180,574 |
| Oct 27, 2026 | 2.11 | 2.30 | 2.11 | 2.19 | 2.19 | 1.86% | 107,736 |
| Oct 26, 2026 | 2.42 | 2.42 | 2.06 | 2.15 | 2.15 | -11.52% | 160,767 |
| Oct 23, 2026 | 2.43 | 2.45 | 2.30 | 2.43 | 2.43 | 1.67% | 54,191 |
| Oct 22, 2026 | 2.41 | 2.66 | 2.37 | 2.39 | 2.39 | -2.05% | 103,035 |
| Oct 21, 2026 | 2.53 | 2.55 | 2.38 | 2.44 | 2.44 | -2.40% | 65,861 |
| Oct 20, 2026 | 2.40 | 2.59 | 2.34 | 2.50 | 2.50 | 4.17% | 54,632 |
| Oct 19, 2026 | 2.47 | 2.70 | 2.34 | 2.40 | 2.40 | -1.64% | 75,572 |
| Oct 16, 2026 | 2.65 | 3.00 | 2.40 | 2.44 | 2.44 | -6.15% | 129,081 |
| Oct 15, 2026 | 2.33 | 2.61 | 2.29 | 2.60 | 2.60 | 11.11% | 75,328 |
| Oct 14, 2026 | 2.71 | 2.85 | 2.25 | 2.34 | 2.34 | -13.65% | 300,209 |
| Oct 13, 2026 | 3.15 | 3.16 | 2.66 | 2.71 | 2.71 | -13.97% | 241,034 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.10 | 3.15 | 3.15 | -6.25% | 72,576 |
| Oct 9, 2026 | 3.49 | 3.49 | 3.35 | 3.36 | 3.36 | -1.18% | 25,645 |
| Oct 8, 2026 | 3.39 | 3.54 | 3.31 | 3.40 | 3.40 | 0.29% | 47,017 |
| Oct 7, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | 2.42% | 72,956 |
| Oct 6, 2026 | 3.23 | 3.33 | 2.87 | 3.31 | 3.31 | 3.76% | 242,917 |
| Oct 5, 2026 | 3.34 | 3.36 | 3.05 | 3.19 | 3.19 | -4.20% | 267,844 |
| Oct 2, 2026 | 3.69 | 3.86 | 3.33 | 3.33 | 3.33 | -9.26% | 173,877 |
| Oct 1, 2026 | 3.85 | 3.86 | 3.67 | 3.67 | 3.67 | -3.67% | 58,407 |
| Sep 30, 2026 | 3.74 | 3.89 | 3.74 | 3.81 | 3.81 | 1.87% | 53,218 |
| Sep 29, 2026 | 3.84 | 3.95 | 3.73 | 3.74 | 3.74 | -3.36% | 78,061 |
| Sep 28, 2026 | 4.12 | 4.19 | 3.87 | 3.87 | 3.87 | -6.52% | 262,849 |
| Sep 25, 2026 | 3.82 | 4.38 | 3.82 | 4.14 | 4.14 | 8.24% | 372,003 |
| Sep 24, 2026 | 3.87 | 4.05 | 3.75 | 3.83 | 3.83 | -1.42% | 383,522 |
| Sep 23, 2026 | 3.61 | 3.95 | 3.60 | 3.88 | 3.88 | 6.30% | 247,986 |
| Sep 22, 2026 | 3.78 | 3.79 | 3.46 | 3.65 | 3.65 | -2.67% | 262,062 |
| Sep 21, 2026 | 4.20 | 4.20 | 3.55 | 3.75 | 3.75 | -4.58% | 1,634,366 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.82 | 3.93 | 3.93 | -1.75% | 60,383 |
| Sep 17, 2026 | 4.01 | 4.05 | 3.89 | 4.00 | 4.00 | 5.82% | 285,140 |
| Sep 16, 2026 | 4.28 | 4.31 | 3.70 | 3.78 | 3.78 | 0.80% | 345,908 |
| Sep 15, 2026 | 3.90 | 4.00 | 3.67 | 3.75 | 3.75 | -2.34% | 84,459 |
| Sep 14, 2026 | 3.66 | 4.32 | 3.40 | 3.84 | 3.84 | 4.92% | 82,120 |
| Sep 11, 2026 | 3.99 | 4.02 | 3.50 | 3.66 | 3.66 | -8.50% | 95,699 |
| Sep 10, 2026 | 4.25 | 4.35 | 3.90 | 4.00 | 4.00 | -5.88% | 175,673 |
| 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% | 133,518 |
| 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% | 112,680 |
| Aug 28, 2026 | 5.30 | 5.37 | 5.15 | 5.29 | 5.29 | -0.75% | 35,350 |
| 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% | 183,937 |
| Aug 24, 2026 | 5.97 | 6.01 | 5.55 | 5.64 | 5.64 | -5.84% | 106,073 |
| Aug 21, 2026 | 6.03 | 6.11 | 5.65 | 5.99 | 5.99 | -0.66% | 100,508 |
| Aug 20, 2026 | 6.00 | 6.70 | 5.92 | 6.03 | 6.03 | -0.17% | 448,694 |