Endúr ASA (OSL:ENDUR)
Norway
· Delayed Price · Currency is NOK 105.20
-1.80 (-1.68%)
Mar 9, 2026, 4:25 PM CET
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.00 | 106.00 | 104.00 | 104.20 | - | -2.62% | 6,228 |
| Mar 6, 2026 | 109.40 | 109.80 | 105.20 | 107.00 | 107.00 | -1.65% | 70,775 |
| Mar 5, 2026 | 109.80 | 110.00 | 108.60 | 108.80 | 108.80 | -1.27% | 80,224 |
| Mar 4, 2026 | 106.40 | 110.20 | 105.40 | 110.20 | 110.20 | 3.57% | 83,825 |
| Mar 3, 2026 | 107.00 | 107.00 | 103.80 | 106.40 | 106.40 | -0.93% | 104,080 |
| Mar 2, 2026 | 106.80 | 109.80 | 105.60 | 107.40 | 107.40 | - | 119,583 |
| Feb 27, 2026 | 111.40 | 111.40 | 106.60 | 107.40 | 107.40 | -2.72% | 343,679 |
| Feb 26, 2026 | 108.20 | 110.60 | 106.60 | 110.40 | 110.40 | 2.79% | 345,214 |
| Feb 25, 2026 | 106.60 | 107.60 | 105.00 | 107.40 | 107.40 | 1.13% | 123,676 |
| Feb 24, 2026 | 106.00 | 107.00 | 105.20 | 106.20 | 106.20 | - | 59,443 |
| Feb 23, 2026 | 106.20 | 107.00 | 105.40 | 106.20 | 106.20 | 0.19% | 84,065 |
| Feb 20, 2026 | 105.80 | 106.60 | 104.00 | 106.00 | 106.00 | 0.57% | 79,790 |
| Feb 19, 2026 | 103.80 | 105.80 | 103.00 | 105.40 | 105.40 | 1.54% | 54,552 |
| Feb 18, 2026 | 102.40 | 104.40 | 102.40 | 103.80 | 103.80 | 1.37% | 56,511 |
| Feb 17, 2026 | 103.40 | 103.40 | 101.40 | 102.40 | 102.40 | -0.97% | 115,617 |
| Feb 16, 2026 | 102.20 | 103.40 | 102.00 | 103.40 | 103.40 | 1.17% | 73,727 |
| Feb 13, 2026 | 104.00 | 104.20 | 101.40 | 102.20 | 102.20 | -1.92% | 125,118 |
| Feb 12, 2026 | 104.00 | 105.00 | 102.60 | 104.20 | 104.20 | 0.19% | 91,086 |
| Feb 11, 2026 | 105.40 | 106.00 | 102.60 | 104.00 | 104.00 | -1.52% | 197,962 |
| Feb 10, 2026 | 104.40 | 105.60 | 104.00 | 105.60 | 105.60 | 1.54% | 275,313 |
| Feb 9, 2026 | 102.20 | 104.00 | 102.00 | 104.00 | 104.00 | 2.16% | 102,140 |
| Feb 6, 2026 | 99.50 | 101.80 | 99.00 | 101.80 | 101.80 | 2.31% | 158,681 |
| Feb 5, 2026 | 99.00 | 99.70 | 97.70 | 99.50 | 99.50 | 0.30% | 68,005 |
| Feb 4, 2026 | 99.30 | 100.60 | 98.80 | 99.20 | 99.20 | -0.10% | 117,013 |
| Feb 3, 2026 | 100.00 | 101.60 | 98.80 | 99.30 | 99.30 | -0.60% | 171,054 |
| Feb 2, 2026 | 98.00 | 100.60 | 96.00 | 99.90 | 99.90 | 1.52% | 114,977 |
| Jan 30, 2026 | 96.10 | 98.80 | 96.00 | 98.40 | 98.40 | 2.50% | 170,541 |
| Jan 29, 2026 | 96.70 | 97.00 | 95.70 | 96.00 | 96.00 | -0.41% | 69,838 |
| Jan 28, 2026 | 97.00 | 97.00 | 95.50 | 96.40 | 96.40 | - | 152,949 |
| Jan 27, 2026 | 94.00 | 96.40 | 93.90 | 96.40 | 96.40 | 2.88% | 331,979 |
| Jan 26, 2026 | 91.40 | 94.10 | 91.40 | 93.70 | 93.70 | 3.08% | 156,570 |
| Jan 23, 2026 | 91.80 | 92.70 | 90.80 | 90.90 | 90.90 | -0.76% | 62,005 |
| Jan 22, 2026 | 88.90 | 91.60 | 88.90 | 91.60 | 91.60 | 3.04% | 162,029 |
| Jan 21, 2026 | 88.60 | 88.90 | 87.20 | 88.90 | 88.90 | 0.23% | 83,007 |
| Jan 20, 2026 | 88.20 | 89.40 | 87.00 | 88.70 | 88.70 | 0.57% | 87,342 |
| Jan 19, 2026 | 89.60 | 90.00 | 88.00 | 88.20 | 88.20 | -2.22% | 95,898 |
| Jan 16, 2026 | 88.10 | 90.60 | 88.10 | 90.20 | 90.20 | 2.73% | 292,915 |
| Jan 15, 2026 | 88.00 | 88.00 | 87.10 | 87.80 | 87.80 | 0.11% | 51,283 |
| Jan 14, 2026 | 89.60 | 89.60 | 87.50 | 87.70 | 87.70 | -1.68% | 101,418 |
| Jan 13, 2026 | 89.70 | 90.00 | 88.60 | 89.20 | 89.20 | - | 103,114 |
| Jan 12, 2026 | 90.60 | 91.10 | 88.70 | 89.20 | 89.20 | -0.89% | 77,123 |
| Jan 9, 2026 | 89.90 | 92.00 | 89.80 | 90.00 | 90.00 | 0.45% | 189,429 |
| Jan 8, 2026 | 90.00 | 90.20 | 89.10 | 89.60 | 89.60 | -0.44% | 80,431 |
| Jan 7, 2026 | 88.50 | 90.40 | 88.50 | 90.00 | 90.00 | 1.69% | 132,583 |
| Jan 6, 2026 | 87.70 | 88.80 | 87.50 | 88.50 | 88.50 | 1.96% | 58,466 |
| Jan 5, 2026 | 89.00 | 89.20 | 86.00 | 86.80 | 86.80 | -2.47% | 87,820 |
| Jan 2, 2026 | 91.00 | 91.00 | 88.60 | 89.00 | 89.00 | -1.87% | 107,817 |
| Dec 30, 2025 | 90.50 | 90.80 | 89.40 | 90.70 | 90.70 | 0.78% | 84,232 |
| Dec 29, 2025 | 90.00 | 90.80 | 89.10 | 90.00 | 90.00 | 0.22% | 105,703 |
| Dec 23, 2025 | 88.30 | 90.00 | 87.70 | 89.80 | 89.80 | 1.58% | 156,003 |
| Dec 22, 2025 | 86.60 | 88.80 | 86.40 | 88.40 | 88.40 | 3.63% | 135,846 |
| Dec 19, 2025 | 83.80 | 86.30 | 83.80 | 85.30 | 85.30 | 1.67% | 144,663 |
| Dec 18, 2025 | 84.40 | 84.40 | 83.40 | 83.90 | 83.90 | 0.84% | 64,019 |
| Dec 17, 2025 | 83.70 | 83.80 | 83.00 | 83.20 | 83.20 | 0.60% | 39,204 |
| Dec 16, 2025 | 84.50 | 84.50 | 82.50 | 82.70 | 82.70 | -2.71% | 85,958 |
| Dec 15, 2025 | 85.00 | 85.00 | 84.70 | 85.00 | 85.00 | - | 55,176 |
| Dec 12, 2025 | 84.40 | 85.00 | 84.30 | 85.00 | 85.00 | - | 71,528 |
| Dec 11, 2025 | 84.90 | 85.40 | 84.40 | 85.00 | 85.00 | 0.47% | 54,985 |
| Dec 10, 2025 | 85.00 | 85.20 | 82.70 | 84.60 | 84.60 | -0.24% | 210,430 |
| Dec 9, 2025 | 82.20 | 84.80 | 82.20 | 84.80 | 84.80 | 2.17% | 125,121 |
| Dec 8, 2025 | 83.90 | 84.00 | 82.50 | 83.00 | 83.00 | -0.95% | 95,293 |
| Dec 5, 2025 | 84.00 | 84.20 | 83.00 | 83.80 | 83.80 | 0.24% | 68,329 |
| Dec 4, 2025 | 84.50 | 85.00 | 83.60 | 83.60 | 83.60 | -0.59% | 42,907 |
| Dec 3, 2025 | 83.80 | 84.10 | 83.30 | 84.10 | 84.10 | 0.36% | 49,999 |
| Dec 2, 2025 | 85.00 | 85.00 | 83.50 | 83.80 | 83.80 | -1.41% | 41,732 |
| Dec 1, 2025 | 84.80 | 85.10 | 84.30 | 85.00 | 85.00 | -0.35% | 25,399 |
| Nov 28, 2025 | 85.20 | 85.30 | 84.30 | 85.30 | 85.30 | 0.47% | 20,849 |
| Nov 27, 2025 | 83.20 | 85.20 | 83.20 | 84.90 | 84.90 | 0.83% | 20,971 |
| Nov 26, 2025 | 84.80 | 84.80 | 83.70 | 84.20 | 84.20 | 0.24% | 13,256 |
| Nov 25, 2025 | 83.00 | 84.50 | 83.00 | 84.00 | 84.00 | 1.94% | 57,252 |
| Nov 24, 2025 | 82.70 | 83.00 | 82.20 | 82.40 | 82.40 | -0.36% | 19,015 |
| Nov 21, 2025 | 82.00 | 82.70 | 81.10 | 82.70 | 82.70 | -1.31% | 85,438 |
| Nov 20, 2025 | 83.10 | 83.90 | 83.10 | 83.80 | 83.80 | 0.96% | 29,425 |
| Nov 19, 2025 | 83.20 | 83.90 | 82.90 | 83.00 | 83.00 | -0.24% | 35,326 |
| Nov 18, 2025 | 83.10 | 84.00 | 82.90 | 83.20 | 83.20 | -1.89% | 85,900 |
| Nov 17, 2025 | 85.40 | 86.00 | 84.10 | 84.80 | 84.80 | -0.24% | 52,536 |
| Nov 14, 2025 | 87.40 | 87.50 | 83.20 | 85.00 | 85.00 | -1.73% | 206,347 |
| Nov 13, 2025 | 87.80 | 88.90 | 85.60 | 86.50 | 86.50 | 3.10% | 258,465 |
| Nov 12, 2025 | 84.00 | 85.50 | 83.90 | 83.90 | 83.90 | -1.18% | 69,540 |
| Nov 11, 2025 | 83.70 | 85.90 | 83.70 | 84.90 | 84.90 | 0.12% | 36,489 |
| Nov 10, 2025 | 84.50 | 84.80 | 83.00 | 84.80 | 84.80 | 1.56% | 59,777 |
| Nov 7, 2025 | 83.50 | 84.70 | 82.10 | 83.50 | 83.50 | -0.60% | 73,709 |
| Nov 6, 2025 | 83.80 | 84.60 | 83.40 | 84.00 | 84.00 | -0.83% | 61,135 |
| Nov 5, 2025 | 83.20 | 84.70 | 83.20 | 84.70 | 84.70 | 0.83% | 154,159 |
| Nov 4, 2025 | 84.50 | 84.50 | 83.10 | 84.00 | 84.00 | -0.83% | 127,041 |
| Nov 3, 2025 | 83.30 | 85.00 | 82.60 | 84.70 | 84.70 | -0.59% | 163,073 |
| Oct 31, 2025 | 84.90 | 86.00 | 84.50 | 85.20 | 85.20 | 0.35% | 40,287 |
| Oct 30, 2025 | 86.50 | 86.50 | 84.80 | 84.90 | 84.90 | -1.85% | 55,495 |
| Oct 29, 2025 | 87.80 | 87.80 | 86.00 | 86.50 | 86.50 | - | 24,361 |
| Oct 28, 2025 | 87.90 | 87.90 | 85.90 | 86.50 | 86.50 | -0.23% | 49,261 |
| Oct 27, 2025 | 86.00 | 86.90 | 85.60 | 86.70 | 86.70 | 0.93% | 35,319 |
| Oct 24, 2025 | 88.00 | 88.00 | 84.10 | 85.90 | 85.90 | 1.06% | 56,015 |
| Oct 23, 2025 | 84.50 | 86.10 | 84.50 | 85.00 | 85.00 | 0.35% | 32,975 |
| Oct 22, 2025 | 85.00 | 85.90 | 84.70 | 84.70 | 84.70 | -1.51% | 45,486 |
| Oct 21, 2025 | 86.40 | 86.70 | 85.50 | 86.00 | 86.00 | -0.46% | 55,528 |
| Oct 20, 2025 | 89.90 | 89.90 | 86.00 | 86.40 | 86.40 | -1.59% | 137,113 |
| Oct 17, 2025 | 90.00 | 90.00 | 86.40 | 87.80 | 87.80 | -2.44% | 126,256 |
| Oct 16, 2025 | 87.50 | 90.50 | 87.50 | 90.00 | 90.00 | 4.77% | 321,334 |
| Oct 15, 2025 | 83.10 | 85.90 | 83.10 | 85.90 | 85.90 | 2.63% | 111,363 |
| Oct 14, 2025 | 85.00 | 85.00 | 83.10 | 83.70 | 83.70 | -1.99% | 53,862 |