Einride AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.28	0.31	0.26	0.28	0.28	11.96%	24,638
Sep 24, 2026	0.25	0.28	0.24	0.25	0.25	-0.36%	38,739
Sep 23, 2026	0.31	0.31	0.24	0.25	0.25	-13.45%	29,976
Sep 22, 2026	0.25	0.30	0.24	0.29	0.29	-6.45%	51,196
Sep 21, 2026	0.31	0.31	0.27	0.31	0.31	22.00%	36,811
Sep 18, 2026	0.27	0.29	0.25	0.25	0.25	-9.25%	5,265
Sep 17, 2026	0.27	0.29	0.25	0.28	0.28	3.24%	16,329
Sep 16, 2026	0.31	0.31	0.26	0.27	0.27	-3.14%	23,932
Sep 15, 2026	0.28	0.31	0.27	0.28	0.28	-3.45%	25,626
Sep 14, 2026	0.31	0.37	0.28	0.29	0.29	-9.38%	42,517
Sep 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	23,158
Sep 9, 2026	0.32	0.35	0.32	0.34	0.34	3.06%	68,423
Sep 8, 2026	0.37	0.42	0.30	0.33	0.33	-13.28%	45,417
Sep 3, 2026	0.43	0.44	0.36	0.38	0.38	-7.71%	15,762
Sep 2, 2026	0.42	0.43	0.40	0.41	0.41	-8.40%	10,395
Sep 1, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	5,940
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	296
Aug 27, 2026	0.43	0.49	0.40	0.45	0.45	-2.20%	127,961
Aug 26, 2026	0.48	0.54	0.46	0.46	0.46	-6.10%	52,005
Aug 25, 2026	0.48	0.50	0.48	0.49	0.49	-12.50%	11,377
Aug 21, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	1,369
Aug 20, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	14,901
Aug 19, 2026	0.55	0.59	0.55	0.57	0.57	1.79%	4,805
Aug 18, 2026	0.65	0.66	0.51	0.56	0.56	17.75%	179,188
Aug 17, 2026	0.52	0.52	0.48	0.48	0.48	-2.94%	4,703
Aug 14, 2026	0.48	0.49	0.43	0.49	0.49	-3.35%	4,991
Aug 13, 2026	0.55	0.55	0.50	0.51	0.51	5.63%	11,939
Aug 12, 2026	0.49	0.50	0.47	0.48	0.48	-	23,984
Aug 11, 2026	0.47	0.49	0.45	0.48	0.48	4.35%	16,586
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	6.98%	14,100
Aug 6, 2026	0.43	0.44	0.42	0.43	0.43	12.83%	9,211
Aug 5, 2026	0.45	0.45	0.38	0.38	0.38	-20.60%	57,150
Aug 4, 2026	0.51	0.51	0.48	0.48	0.48	-4.95%	5,504
Aug 3, 2026	0.47	0.51	0.47	0.51	0.51	-0.98%	707
Jul 31, 2026	0.44	0.57	0.43	0.51	0.51	18.60%	20,913
Jul 30, 2026	0.44	0.49	0.43	0.43	0.43	-4.02%	43,699
Jul 29, 2026	0.48	0.50	0.43	0.45	0.45	-10.40%	43,839
Jul 28, 2026	0.50	0.50	0.50	0.50	0.50	11.06%	408
Jul 24, 2026	0.50	0.54	0.45	0.45	0.45	2.32%	9,282
Jul 23, 2026	0.54	0.54	0.44	0.44	0.44	-16.98%	5,793
Jul 22, 2026	0.54	0.55	0.50	0.53	0.53	14.97%	14,184
Jul 20, 2026	0.46	0.48	0.46	0.46	0.46	-7.62%	2,222
Jul 17, 2026	0.47	0.50	0.44	0.50	0.50	1.84%	2,882
Jul 16, 2026	0.44	0.50	0.44	0.49	0.49	4.03%	4,525
Jul 14, 2026	0.47	0.48	0.47	0.47	0.47	0.21%	2,942
Jul 13, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	2,846
Jul 9, 2026	0.58	0.58	0.50	0.50	0.50	-21.73%	57,054
Jul 8, 2026	0.62	0.64	0.62	0.64	0.64	6.47%	791
Jul 7, 2026	0.64	0.64	0.58	0.60	0.60	1.52%	5,742
Jul 6, 2026	0.59	0.59	0.59	0.59	0.59	0.17%	1,222