Endur ASA ENDUR
OSL · Norway · Producer Manufacturing
NOK 109.80+1.00 (+0.92%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 108.80 | -2.16% | NOK 111.20 | NOK 111.20 | NOK 108.20 | 142.71K |
| 2026-09-29 | NOK 111.20 | +1.46% | NOK 109.60 | NOK 111.20 | NOK 108.20 | 86.23K |
| 2026-09-28 | NOK 109.60 | +1.11% | NOK 111.00 | NOK 111.80 | NOK 109.20 | 137.38K |
| 2026-09-25 | NOK 108.40 | +0.37% | NOK 109.00 | NOK 110.00 | NOK 108.20 | 565.84K |
| 2026-09-24 | NOK 108.00 | -2.35% | NOK 111.00 | NOK 111.00 | NOK 108.00 | 159.21K |
| 2026-09-23 | NOK 110.60 | +1.28% | NOK 110.80 | NOK 112.20 | NOK 110.40 | 265.26K |
| 2026-09-22 | NOK 109.20 | +2.25% | NOK 107.80 | NOK 109.40 | NOK 107.00 | 227.64K |
| 2026-09-21 | NOK 106.80 | +1.52% | NOK 107.40 | NOK 108.00 | NOK 105.40 | 268.47K |
| 2026-09-18 | NOK 105.20 | +2.53% | NOK 102.60 | NOK 106.60 | NOK 102.00 | 194.39K |
| 2026-09-17 | NOK 102.60 | +1.18% | NOK 102.20 | NOK 103.60 | NOK 102.20 | 122.89K |
| 2026-09-16 | NOK 101.40 | 0.00% | NOK 101.60 | NOK 102.60 | NOK 101.00 | 107.54K |
| 2026-09-15 | NOK 101.40 | +0.80% | NOK 100.20 | NOK 101.60 | NOK 99.30 | 202.30K |
| 2026-09-14 | NOK 100.60 | -3.27% | NOK 102.40 | NOK 102.80 | NOK 100.20 | 390.31K |
| 2026-09-11 | NOK 104.00 | -2.07% | NOK 106.00 | NOK 106.60 | NOK 104.00 | 190.09K |
| 2026-09-10 | NOK 106.20 | -1.48% | NOK 108.00 | NOK 108.20 | NOK 105.40 | 177.15K |
| 2026-09-09 | NOK 107.80 | -1.28% | NOK 110.00 | NOK 110.00 | NOK 107.80 | 67.69K |
| 2026-09-08 | NOK 109.20 | -0.18% | NOK 108.60 | NOK 109.80 | NOK 107.80 | 160.10K |
| 2026-09-07 | NOK 109.40 | +0.55% | NOK 109.00 | NOK 109.80 | NOK 108.20 | 83.21K |
| 2026-09-04 | NOK 108.80 | +1.12% | NOK 107.60 | NOK 108.80 | NOK 107.60 | 74.49K |
| 2026-09-03 | NOK 107.60 | -0.74% | NOK 107.40 | NOK 108.40 | NOK 107.00 | 70.68K |
| 2026-09-02 | NOK 108.40 | +0.18% | NOK 108.00 | NOK 108.40 | NOK 106.60 | 131.19K |
| 2026-09-01 | NOK 108.20 | -1.10% | NOK 112.60 | NOK 113.20 | NOK 107.80 | 309.74K |
| 2026-08-31 | NOK 109.40 | +0.55% | NOK 108.60 | NOK 110.60 | NOK 108.60 | 288.65K |
| 2026-08-28 | NOK 108.80 | -0.73% | NOK 109.60 | NOK 110.20 | NOK 108.20 | 146.68K |
| 2026-08-27 | NOK 109.60 | -1.97% | NOK 111.00 | NOK 111.00 | NOK 109.60 | 65.57K |
| 2026-08-26 | NOK 111.80 | +0.90% | NOK 111.00 | NOK 112.40 | NOK 110.40 | 71.94K |
| 2026-08-25 | NOK 110.80 | +1.65% | NOK 109.00 | NOK 111.60 | NOK 109.00 | 102.67K |
| 2026-08-24 | NOK 109.00 | -2.50% | NOK 111.60 | NOK 111.60 | NOK 109.00 | 184.68K |
| 2026-08-21 | NOK 111.80 | -1.76% | NOK 113.60 | NOK 113.60 | NOK 110.80 | 97.66K |
| 2026-08-20 | NOK 113.80 | +2.52% | NOK 114.20 | NOK 114.60 | NOK 109.00 | 357.16K |
| 2026-08-19 | NOK 111.00 | +0.91% | NOK 109.00 | NOK 111.60 | NOK 108.80 | 237.88K |
| 2026-08-18 | NOK 110.00 | -2.14% | NOK 112.60 | NOK 112.80 | NOK 109.60 | 151.79K |
| 2026-08-17 | NOK 112.40 | -4.26% | NOK 115.20 | NOK 115.20 | NOK 112.20 | 354.15K |
| 2026-08-14 | NOK 117.40 | +0.69% | NOK 116.80 | NOK 118.00 | NOK 116.40 | 63.21K |
| 2026-08-13 | NOK 116.60 | -1.35% | NOK 117.00 | NOK 117.80 | NOK 116.60 | 28.28K |
| 2026-08-12 | NOK 118.20 | +0.85% | NOK 117.00 | NOK 118.20 | NOK 116.60 | 36.63K |
| 2026-08-11 | NOK 117.20 | -1.51% | NOK 119.20 | NOK 119.20 | NOK 116.40 | 98.27K |
| 2026-08-10 | NOK 119.00 | +0.34% | NOK 118.60 | NOK 119.80 | NOK 118.20 | 103.87K |
| 2026-08-07 | NOK 118.60 | -1.33% | NOK 120.20 | NOK 120.20 | NOK 118.00 | 51.81K |
| 2026-08-06 | NOK 120.20 | +2.91% | NOK 117.60 | NOK 120.60 | NOK 117.00 | 182.78K |
| 2026-08-05 | NOK 116.80 | +1.39% | NOK 115.20 | NOK 116.80 | NOK 114.60 | 84.78K |
| 2026-08-04 | NOK 115.20 | +1.23% | NOK 115.40 | NOK 115.60 | NOK 114.20 | 44.63K |
| 2026-08-03 | NOK 113.80 | -1.04% | NOK 115.60 | NOK 115.80 | NOK 113.20 | 77.09K |
| 2026-07-31 | NOK 115.00 | +1.95% | NOK 113.40 | NOK 115.60 | NOK 113.40 | 46.75K |
| 2026-07-30 | NOK 112.80 | -0.18% | NOK 112.80 | NOK 113.60 | NOK 112.40 | 32.55K |
| 2026-07-29 | NOK 113.00 | +0.53% | NOK 113.20 | NOK 114.00 | NOK 112.20 | 44.89K |
| 2026-07-28 | NOK 112.40 | -1.58% | NOK 115.00 | NOK 115.00 | NOK 112.40 | 62.95K |
| 2026-07-27 | NOK 114.20 | +1.96% | NOK 112.60 | NOK 116.40 | NOK 112.60 | 128.72K |
| 2026-07-24 | NOK 112.00 | -1.06% | NOK 112.40 | NOK 113.40 | NOK 111.80 | 46.07K |
| 2026-07-23 | NOK 113.20 | -1.39% | NOK 113.80 | NOK 114.60 | NOK 112.40 | 26.18K |
| 2026-07-22 | NOK 114.80 | +0.70% | NOK 116.00 | NOK 116.00 | NOK 113.40 | 20.69K |
| 2026-07-21 | NOK 114.00 | +1.97% | NOK 112.20 | NOK 114.00 | NOK 112.20 | 38.34K |
| 2026-07-20 | NOK 111.80 | -1.41% | NOK 113.80 | NOK 114.00 | NOK 111.20 | 39.89K |
| 2026-07-17 | NOK 113.40 | -0.53% | NOK 113.20 | NOK 114.00 | NOK 112.60 | 29.40K |
| 2026-07-16 | NOK 114.00 | -0.52% | NOK 114.00 | NOK 114.20 | NOK 113.00 | 50.04K |
| 2026-07-15 | NOK 114.60 | +1.60% | NOK 115.60 | NOK 115.60 | NOK 112.80 | 40.47K |
| 2026-07-14 | NOK 112.80 | +0.36% | NOK 111.80 | NOK 112.80 | NOK 111.20 | 36.22K |
| 2026-07-13 | NOK 112.40 | -0.53% | NOK 112.60 | NOK 113.00 | NOK 111.60 | 27.14K |
| 2026-07-10 | NOK 113.00 | -1.57% | NOK 115.00 | NOK 115.40 | NOK 111.60 | 62.24K |
| 2026-07-09 | NOK 114.80 | -0.35% | NOK 115.60 | NOK 115.60 | NOK 114.80 | 19.99K |
| 2026-07-08 | NOK 115.20 | -0.17% | NOK 115.00 | NOK 116.20 | NOK 113.20 | 66.71K |
| 2026-07-07 | NOK 115.40 | -0.86% | NOK 116.40 | NOK 117.60 | NOK 115.20 | 42.11K |
| 2026-07-06 | NOK 116.40 | +0.87% | NOK 115.40 | NOK 116.80 | NOK 114.60 | 65.73K |
| 2026-07-03 | NOK 115.40 | +2.85% | NOK 112.60 | NOK 116.40 | NOK 112.60 | 79.49K |
| 2026-07-02 | NOK 112.20 | +1.08% | NOK 111.20 | NOK 113.20 | NOK 110.20 | 57.08K |
| 2026-07-01 | NOK 111.00 | -0.36% | NOK 114.00 | NOK 114.00 | NOK 110.60 | 37.12K |
| 2026-06-30 | NOK 111.40 | +2.58% | NOK 109.00 | NOK 112.20 | NOK 109.00 | 99.25K |
| 2026-06-29 | NOK 108.60 | -0.18% | NOK 109.00 | NOK 110.00 | NOK 108.00 | 44.36K |
| 2026-06-26 | NOK 108.80 | -1.45% | NOK 111.00 | NOK 111.00 | NOK 108.00 | 90.30K |
| 2026-06-25 | NOK 110.40 | 0.00% | NOK 110.40 | NOK 111.60 | NOK 110.20 | 44.07K |
| 2026-06-24 | NOK 110.40 | -1.25% | NOK 111.00 | NOK 111.80 | NOK 109.80 | 59.59K |
| 2026-06-23 | NOK 111.80 | -0.18% | NOK 111.40 | NOK 112.00 | NOK 109.80 | 69.18K |
| 2026-06-22 | NOK 112.00 | 0.00% | NOK 112.60 | NOK 113.40 | NOK 112.00 | 55.95K |
| 2026-06-19 | NOK 112.00 | +0.72% | NOK 112.00 | NOK 113.60 | NOK 111.20 | 76.13K |
| 2026-06-18 | NOK 111.20 | -1.77% | NOK 113.20 | NOK 113.80 | NOK 111.20 | 77.24K |
| 2026-06-17 | NOK 113.20 | -0.88% | NOK 114.20 | NOK 114.40 | NOK 113.20 | 53.89K |
| 2026-06-16 | NOK 114.20 | -2.39% | NOK 118.00 | NOK 118.20 | NOK 114.20 | 40.97K |
| 2026-06-15 | NOK 117.00 | +1.21% | NOK 116.60 | NOK 117.80 | NOK 115.80 | 44.97K |
| 2026-06-12 | NOK 115.60 | +1.94% | NOK 116.00 | NOK 116.00 | NOK 114.40 | 40.14K |
| 2026-06-11 | NOK 113.40 | -1.22% | NOK 115.40 | NOK 115.80 | NOK 112.80 | 46.62K |
| 2026-06-10 | NOK 114.80 | +1.06% | NOK 114.00 | NOK 115.60 | NOK 113.00 | 77.19K |
| 2026-06-09 | NOK 113.60 | -1.05% | NOK 115.60 | NOK 115.80 | NOK 113.60 | 79.52K |
| 2026-06-08 | NOK 114.80 | -1.54% | NOK 116.20 | NOK 116.20 | NOK 114.40 | 116.61K |
| 2026-06-05 | NOK 116.60 | -1.35% | NOK 117.60 | NOK 118.60 | NOK 116.60 | 96.25K |
| 2026-06-04 | NOK 118.20 | -1.17% | NOK 121.00 | NOK 121.00 | NOK 117.60 | 55.01K |
| 2026-06-03 | NOK 119.60 | -0.17% | NOK 121.00 | NOK 121.60 | NOK 119.20 | 67.64K |
| 2026-06-02 | NOK 119.80 | +0.17% | NOK 121.00 | NOK 121.80 | NOK 119.80 | 93.28K |
| 2026-06-01 | NOK 119.60 | -1.97% | NOK 122.00 | NOK 122.00 | NOK 119.60 | 87.43K |
| 2026-05-29 | NOK 122.00 | -0.49% | NOK 123.60 | NOK 124.00 | NOK 120.20 | 236.12K |
| 2026-05-28 | NOK 122.60 | -0.16% | NOK 123.80 | NOK 125.20 | NOK 122.40 | 108.28K |