Enrad AB (NGM:ENRAD)
Sweden
· Delayed Price · Currency is SEK 11.35
-1.05 (-8.47%)
At close: Dec 4, 2025
Enrad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -8.47% | 1,037 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 241 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 296 |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.61% | 1,476 |
| Nov 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | 213 |
| Nov 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% | 7,965 |
| Nov 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 457 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 122 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 6,578 |
| Nov 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | 5,766 |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.35% | 1,407 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 119 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 8,936 |
| Nov 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.56% | 13,469 |
| Nov 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.24% | 2,863 |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.85% | 3,068 |
| Nov 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.09% | 8,181 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | 4,069 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.04% | 2,096 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 1,222 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -8.58% | 792 |
| Nov 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 5.91% | 2,845 |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 8,600 |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | 700 |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3,000 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,940 |
| Oct 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,723 |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 7,661 |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 6,580 |
| Oct 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 782 |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | 3,737 |
| Oct 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7.21% | 14,911 |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.06% | 738 |
| Oct 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | 4,429 |
| Oct 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 4,232 |
| Oct 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | 880 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -11.11% | 1,718 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 17.57% | 15,063 |
| Oct 10, 2025 | 10.95 | 11.50 | 10.95 | 11.10 | 11.10 | -2.20% | 4,873 |
| Oct 9, 2025 | 11.55 | 11.95 | 11.00 | 11.35 | 11.35 | 2.71% | 15,403 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.05 | 11.05 | 11.05 | 4.25% | 462 |
| Oct 7, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 989 |
| Oct 6, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | 0.92% | 1,408 |
| Oct 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 229 |
| Oct 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 827 |
| Oct 1, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -5.17% | 1,876 |
| Sep 30, 2025 | 11.05 | 11.80 | 11.05 | 11.60 | 11.60 | 7.91% | 3,446 |
| Sep 29, 2025 | 11.00 | 11.25 | 10.65 | 10.75 | 10.75 | -4.02% | 18,372 |
| Sep 26, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 978 |
| Sep 25, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -3.51% | 896 |
| Sep 24, 2025 | 11.25 | 11.45 | 10.55 | 11.40 | 11.40 | 3.64% | 16,916 |
| Sep 23, 2025 | 10.45 | 11.25 | 10.45 | 11.00 | 11.00 | -2.65% | 10,017 |
| Sep 22, 2025 | 10.35 | 11.30 | 10.30 | 11.30 | 11.30 | 9.71% | 15,865 |
| Sep 19, 2025 | 10.20 | 11.00 | 10.20 | 10.30 | 10.30 | -1.90% | 123 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 2,000 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.40 | 10.70 | 10.70 | -3.60% | 12,808 |
| Sep 16, 2025 | 11.35 | 11.35 | 10.90 | 11.10 | 11.10 | -3.06% | 1,929 |
| Sep 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 9.05% | 261 |
| Sep 12, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -4.11% | 720 |
| Sep 11, 2025 | 11.60 | 11.60 | 10.35 | 10.95 | 10.95 | 1.39% | 13,188 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 1,952 |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 1,000 |
| Sep 5, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 12,966 |
| Sep 4, 2025 | 10.65 | 11.50 | 10.65 | 11.50 | 11.50 | 10.58% | 8,898 |
| Sep 3, 2025 | 10.80 | 10.95 | 10.40 | 10.40 | 10.40 | -7.56% | 5,409 |
| Sep 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 17 |
| Sep 1, 2025 | 11.30 | 11.30 | 10.35 | 11.30 | 11.30 | 5.61% | 4,362 |
| Aug 29, 2025 | 10.85 | 11.00 | 10.70 | 10.70 | 10.70 | 0.94% | 3,123 |
| Aug 28, 2025 | 11.25 | 11.25 | 10.60 | 10.60 | 10.60 | -3.64% | 8,225 |
| Aug 27, 2025 | 11.35 | 11.75 | 11.00 | 11.00 | 11.00 | 1.38% | 10,279 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.50 | 10.85 | 10.85 | - | 1,679 |
| Aug 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2,700 |
| Aug 22, 2025 | 11.80 | 11.80 | 10.85 | 10.85 | 10.85 | - | 260 |
| Aug 21, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | -5.24% | 5,684 |
| Aug 20, 2025 | 11.85 | 11.85 | 11.45 | 11.45 | 11.45 | -2.14% | 676 |
| Aug 19, 2025 | 10.60 | 11.70 | 10.60 | 11.70 | 11.70 | 1.74% | 18,447 |
| Aug 18, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 5.50% | 660 |
| Aug 15, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -2.24% | 479 |
| Aug 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 53 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 8.21% | 600 |
| Aug 11, 2025 | 11.25 | 11.25 | 10.10 | 10.35 | 10.35 | -9.61% | 400 |
| Aug 8, 2025 | 10.50 | 11.45 | 10.20 | 11.45 | 11.45 | 6.02% | 368 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.00% | 1,867 |
| Aug 6, 2025 | 10.60 | 11.65 | 10.60 | 11.25 | 11.25 | 2.27% | 6,035 |
| Aug 5, 2025 | 11.05 | 11.05 | 10.55 | 11.00 | 11.00 | -0.90% | 3,450 |
| Aug 4, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | 0.91% | 369 |
| Aug 1, 2025 | 10.40 | 11.85 | 10.40 | 11.00 | 11.00 | -2.22% | 1,683 |
| Jul 31, 2025 | 10.10 | 11.30 | 10.10 | 11.25 | 11.25 | 3.69% | 7,656 |
| Jul 30, 2025 | 10.50 | 10.85 | 10.05 | 10.85 | 10.85 | 2.36% | 1,874 |
| Jul 29, 2025 | 11.00 | 11.20 | 10.60 | 10.60 | 10.60 | -2.75% | 7,981 |
| Jul 28, 2025 | 9.82 | 10.95 | 9.82 | 10.90 | 10.90 | 3.81% | 1,228 |
| Jul 25, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | - | 1,447 |
| Jul 23, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 1,204 |
| Jul 22, 2025 | 10.90 | 10.95 | 10.00 | 10.50 | 10.50 | -3.23% | 4,510 |
| Jul 21, 2025 | 10.15 | 10.90 | 9.94 | 10.85 | 10.85 | 5.34% | 2,380 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.48% | 1,115 |
| Jul 17, 2025 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | -7.73% | 1,352 |
| Jul 16, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 3 |
| Jul 15, 2025 | 10.45 | 11.00 | 10.40 | 11.00 | 11.00 | 5.26% | 859 |
| Jul 14, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | -5.00% | 728 |