Endúr ASA (OSL:ENDUR)
Norway
· Delayed Price · Currency is NOK 83.80
+0.20 (0.24%)
At close: Dec 5, 2025
Endúr ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 83.90 | 86.00 | 83.60 | 85.40 | 85.40 | -0.12% | 140,187 |
| Oct 10, 2025 | 83.60 | 85.90 | 83.60 | 85.50 | 85.50 | 1.66% | 165,882 |
| Oct 9, 2025 | 83.80 | 84.60 | 83.20 | 84.10 | 84.10 | 0.36% | 75,286 |
| Oct 8, 2025 | 84.40 | 85.00 | 83.20 | 83.80 | 83.80 | -0.83% | 138,819 |
| Oct 7, 2025 | 84.20 | 84.90 | 83.20 | 84.50 | 84.50 | 0.36% | 74,332 |
| Oct 6, 2025 | 84.70 | 85.40 | 84.00 | 84.20 | 84.20 | -0.82% | 72,421 |
| Oct 3, 2025 | 82.80 | 85.40 | 82.80 | 84.90 | 84.90 | 2.29% | 94,430 |
| Oct 2, 2025 | 83.40 | 84.10 | 82.70 | 83.00 | 83.00 | -0.48% | 72,261 |
| Oct 1, 2025 | 82.10 | 84.30 | 82.10 | 83.40 | 83.40 | 0.60% | 80,981 |
| Sep 30, 2025 | 82.30 | 83.70 | 82.30 | 82.90 | 82.90 | 0.12% | 111,629 |
| Sep 29, 2025 | 83.30 | 84.20 | 82.30 | 82.80 | 82.80 | -1.31% | 97,897 |
| Sep 26, 2025 | 84.00 | 84.50 | 83.00 | 83.90 | 83.90 | -0.36% | 432,193 |
| Sep 25, 2025 | 85.40 | 85.90 | 84.20 | 84.20 | 84.20 | -1.41% | 105,056 |
| Sep 24, 2025 | 86.00 | 86.50 | 85.20 | 85.40 | 85.40 | -0.81% | 107,686 |
| Sep 23, 2025 | 85.10 | 86.40 | 85.10 | 86.10 | 86.10 | 0.47% | 71,812 |
| Sep 22, 2025 | 86.50 | 87.40 | 85.50 | 85.70 | 85.70 | -2.06% | 108,983 |
| Sep 19, 2025 | 86.80 | 88.70 | 86.10 | 87.50 | 87.50 | 1.39% | 138,702 |
| Sep 18, 2025 | 87.60 | 87.90 | 85.90 | 86.30 | 86.30 | -1.03% | 129,722 |
| Sep 17, 2025 | 88.00 | 88.00 | 86.50 | 87.20 | 87.20 | -0.57% | 82,981 |
| Sep 16, 2025 | 88.50 | 88.50 | 87.60 | 87.70 | 87.70 | -1.57% | 86,865 |
| Sep 15, 2025 | 90.00 | 90.00 | 88.70 | 89.10 | 89.10 | -1.11% | 48,055 |
| Sep 12, 2025 | 90.50 | 90.60 | 89.20 | 90.10 | 90.10 | -0.22% | 41,785 |
| Sep 11, 2025 | 91.00 | 91.90 | 90.00 | 90.30 | 90.30 | -0.77% | 52,620 |
| Sep 10, 2025 | 89.30 | 91.10 | 89.20 | 91.00 | 91.00 | 2.02% | 327,610 |
| Sep 9, 2025 | 90.00 | 90.50 | 89.20 | 89.20 | 89.20 | -0.56% | 44,978 |
| Sep 8, 2025 | 88.00 | 91.00 | 88.00 | 89.70 | 89.70 | 2.16% | 169,029 |
| Sep 5, 2025 | 87.00 | 87.90 | 86.50 | 87.80 | 87.80 | 0.92% | 66,317 |
| Sep 4, 2025 | 88.40 | 88.50 | 86.80 | 87.00 | 87.00 | -0.11% | 69,937 |
| Sep 3, 2025 | 86.60 | 87.40 | 86.10 | 87.10 | 87.10 | 0.58% | 61,508 |
| Sep 2, 2025 | 88.90 | 89.50 | 86.20 | 86.60 | 86.60 | -2.48% | 117,981 |
| Sep 1, 2025 | 89.30 | 89.30 | 88.00 | 88.80 | 88.80 | 0.11% | 38,217 |
| Aug 29, 2025 | 90.00 | 90.00 | 88.60 | 88.70 | 88.70 | -0.67% | 141,520 |
| Aug 28, 2025 | 89.50 | 90.40 | 88.50 | 89.30 | 89.30 | -0.56% | 877,199 |
| Aug 27, 2025 | 92.10 | 92.10 | 89.50 | 89.80 | 89.80 | -2.81% | 115,734 |
| Aug 26, 2025 | 93.50 | 93.50 | 92.20 | 92.40 | 92.40 | -1.18% | 39,512 |
| Aug 25, 2025 | 92.50 | 93.60 | 91.50 | 93.50 | 93.50 | 1.08% | 64,595 |
| Aug 22, 2025 | 94.40 | 95.00 | 92.20 | 92.50 | 92.50 | -0.11% | 173,344 |
| Aug 21, 2025 | 90.00 | 93.40 | 87.70 | 92.60 | 92.60 | 6.07% | 671,581 |
| Aug 20, 2025 | 87.20 | 89.20 | 85.60 | 87.30 | 87.30 | -2.68% | 212,945 |
| Aug 19, 2025 | 87.80 | 89.70 | 87.80 | 89.70 | 89.70 | 2.16% | 50,549 |
| Aug 18, 2025 | 89.30 | 89.50 | 87.60 | 87.80 | 87.80 | -1.68% | 55,567 |
| Aug 15, 2025 | 89.60 | 90.30 | 88.70 | 89.30 | 89.30 | -0.67% | 106,932 |
| Aug 14, 2025 | 91.20 | 91.20 | 89.60 | 89.90 | 89.90 | - | 77,595 |
| Aug 13, 2025 | 89.00 | 91.50 | 89.00 | 89.90 | 89.90 | 1.35% | 382,734 |
| Aug 12, 2025 | 86.30 | 88.80 | 86.30 | 88.70 | 88.70 | 2.90% | 248,950 |
| Aug 11, 2025 | 89.50 | 89.50 | 86.20 | 86.20 | 86.20 | -2.38% | 43,264 |
| Aug 8, 2025 | 86.10 | 89.70 | 86.10 | 88.30 | 88.30 | 0.11% | 46,317 |
| Aug 7, 2025 | 87.00 | 88.50 | 86.90 | 88.20 | 88.20 | 1.97% | 264,302 |
| Aug 6, 2025 | 87.80 | 87.80 | 86.30 | 86.50 | 86.50 | -1.37% | 97,113 |
| Aug 5, 2025 | 89.00 | 89.00 | 87.70 | 87.70 | 87.70 | -1.35% | 122,727 |
| Aug 4, 2025 | 91.00 | 91.00 | 88.90 | 88.90 | 88.90 | -0.34% | 66,034 |
| Aug 1, 2025 | 90.00 | 90.40 | 89.20 | 89.20 | 89.20 | -1.55% | 52,490 |
| Jul 31, 2025 | 89.50 | 91.50 | 89.50 | 90.60 | 90.60 | 1.57% | 61,947 |
| Jul 30, 2025 | 89.10 | 89.70 | 88.10 | 89.20 | 89.20 | -0.34% | 64,814 |
| Jul 29, 2025 | 89.00 | 90.50 | 89.00 | 89.50 | 89.50 | -0.33% | 45,943 |
| Jul 28, 2025 | 90.20 | 90.20 | 88.70 | 89.80 | 89.80 | 0.90% | 47,815 |
| Jul 25, 2025 | 89.10 | 89.30 | 88.40 | 89.00 | 89.00 | -0.11% | 26,563 |
| Jul 24, 2025 | 90.00 | 90.00 | 88.90 | 89.10 | 89.10 | -0.56% | 29,307 |
| Jul 23, 2025 | 90.20 | 90.30 | 88.50 | 89.60 | 89.60 | 1.01% | 42,170 |
| Jul 22, 2025 | 89.50 | 90.00 | 88.50 | 88.70 | 88.70 | -1.11% | 50,063 |
| Jul 21, 2025 | 90.40 | 91.20 | 89.30 | 89.70 | 89.70 | -1.21% | 38,988 |