Want to see ENRD full AI Analyst Report?
Einride AB Sponsored ADR (ENRD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.17 | 2.24 | 2.12 | 2.16 | 2.16 | -2.70% | 25,876 | 0.12 |
| Oct 29, 2026 | 2.23 | 2.28 | 2.05 | 2.22 | 2.22 | +0.45% | 39,558 | 0.18 |
| Oct 28, 2026 | 2.21 | 2.29 | 1.84 | 2.21 | 2.21 | +0.91% | 180,272 | 0.83 |
| Oct 27, 2026 | 2.11 | 2.30 | 2.11 | 2.19 | 2.19 | +1.86% | 107,218 | 0.50 |
| Oct 26, 2026 | 2.42 | 2.42 | 2.06 | 2.15 | 2.15 | -11.52% | 160,767 | 0.75 |
| Oct 23, 2026 | 2.43 | 2.45 | 2.30 | 2.43 | 2.43 | +1.67% | 53,876 | 0.25 |
| Oct 22, 2026 | 2.41 | 2.66 | 2.37 | 2.39 | 2.39 | -2.05% | 103,019 | 0.49 |
| Oct 21, 2026 | 2.53 | 2.55 | 2.38 | 2.44 | 2.44 | -2.40% | 65,861 | 0.31 |
| Oct 20, 2026 | 2.40 | 2.59 | 2.34 | 2.50 | 2.50 | +4.17% | 54,632 | 0.26 |
| Oct 19, 2026 | 2.47 | 2.70 | 2.34 | 2.40 | 2.40 | -1.64% | 75,331 | 0.36 |
| Oct 16, 2026 | 2.65 | 3.00 | 2.40 | 2.44 | 2.44 | -6.15% | 128,980 | 0.61 |
| Oct 15, 2026 | 2.33 | 2.61 | 2.29 | 2.60 | 2.60 | +11.11% | 75,328 | 0.36 |
| Oct 14, 2026 | 2.71 | 2.85 | 2.25 | 2.34 | 2.34 | -13.65% | 300,209 | 1.46 |
| Oct 13, 2026 | 3.15 | 3.16 | 2.66 | 2.71 | 2.71 | -13.97% | 241,034 | 1.19 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.10 | 3.15 | 3.15 | -6.25% | 72,576 | 0.36 |
| Oct 09, 2026 | 3.49 | 3.49 | 3.35 | 3.36 | 3.36 | -1.18% | 25,645 | 0.13 |
| Oct 08, 2026 | 3.39 | 3.54 | 3.31 | 3.40 | 3.40 | +0.29% | 47,017 | 0.23 |
| Oct 07, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | +2.42% | 72,956 | 0.36 |
| Oct 06, 2026 | 3.23 | 3.33 | 2.87 | 3.31 | 3.31 | +3.76% | 242,917 | 1.20 |
| Oct 05, 2026 | 3.34 | 3.36 | 3.05 | 3.19 | 3.19 | -4.20% | 267,385 | 1.35 |
| Oct 02, 2026 | 3.69 | 3.86 | 3.33 | 3.33 | 3.33 | -9.26% | 173,877 | 0.89 |
| Oct 01, 2026 | 3.85 | 3.86 | 3.67 | 3.67 | 3.67 | -3.67% | 58,050 | 0.30 |
| Sep 30, 2026 | 3.74 | 3.89 | 3.74 | 3.81 | 3.81 | +1.87% | 53,218 | 0.27 |
| Sep 29, 2026 | 3.84 | 3.95 | 3.73 | 3.74 | 3.74 | -3.36% | 78,061 | 0.40 |
| Sep 28, 2026 | 4.12 | 4.19 | 3.87 | 3.87 | 3.87 | -6.52% | 262,849 | 1.38 |
| Sep 25, 2026 | 3.82 | 4.38 | 3.82 | 4.14 | 4.14 | +8.24% | 372,003 | 2.00 |
| Sep 24, 2026 | 3.87 | 4.05 | 3.75 | 3.83 | 3.83 | -1.42% | 383,522 | 2.13 |
| Sep 23, 2026 | 3.61 | 3.95 | 3.60 | 3.88 | 3.88 | +6.30% | 247,986 | 1.40 |
| Sep 22, 2026 | 3.78 | 3.79 | 3.46 | 3.65 | 3.65 | -2.67% | 262,062 | 1.51 |
| Sep 21, 2026 | 4.20 | 4.20 | 3.55 | 3.75 | 3.75 | -4.58% | 1,634,366 | 10.89 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.82 | 3.93 | 3.93 | -1.75% | 60,383 | 0.40 |
| Sep 17, 2026 | 4.01 | 4.05 | 3.89 | 4.00 | 4.00 | +5.82% | 284,900 | 1.94 |
| Sep 16, 2026 | 4.28 | 4.31 | 3.70 | 3.78 | 3.78 | +0.80% | 345,908 | 2.41 |
| Sep 15, 2026 | 3.90 | 4.00 | 3.67 | 3.75 | 3.75 | -2.34% | 84,459 | 0.59 |
| Sep 14, 2026 | 3.66 | 4.32 | 3.40 | 3.84 | 3.84 | +4.92% | 82,120 | 0.58 |
| Sep 11, 2026 | 3.99 | 4.02 | 3.50 | 3.66 | 3.66 | -8.50% | 95,699 | 0.67 |
| Sep 10, 2026 | 4.25 | 4.35 | 3.90 | 4.00 | 4.00 | -5.88% | 175,673 | 1.23 |
| Sep 09, 2026 | 4.32 | 4.61 | 4.21 | 4.25 | 4.25 | -0.93% | 65,928 | 0.46 |
| Sep 08, 2026 | 4.36 | 4.43 | 4.25 | 4.29 | 4.29 | -2.50% | 42,714 | 0.29 |
| Sep 07, 2026 | 4.35 | 4.45 | 4.26 | 4.40 | 4.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.35 | 4.45 | 4.26 | 4.40 | 4.40 | +0.92% | 33,555 | 0.22 |
| Sep 03, 2026 | 4.48 | 4.50 | 4.26 | 4.36 | 4.36 | -2.24% | 49,030 | 0.33 |
| Sep 02, 2026 | 4.83 | 4.83 | 4.35 | 4.46 | 4.46 | -7.28% | 133,518 | 0.90 |
| Sep 01, 2026 | 5.01 | 5.01 | 4.71 | 4.81 | 4.81 | -3.99% | 53,028 | 0.36 |
| Aug 31, 2026 | 5.28 | 5.28 | 4.85 | 5.01 | 5.01 | -5.29% | 112,680 | 0.77 |
| Aug 28, 2026 | 5.30 | 5.37 | 5.15 | 5.29 | 5.29 | -0.75% | 34,731 | 0.24 |
| Aug 27, 2026 | 5.25 | 5.40 | 5.15 | 5.33 | 5.33 | +2.50% | 53,288 | 0.35 |
| Aug 26, 2026 | 5.39 | 5.44 | 5.13 | 5.20 | 5.20 | -1.70% | 68,891 | 0.45 |
| Aug 25, 2026 | 5.74 | 5.74 | 5.13 | 5.29 | 5.29 | -6.21% | 183,591 | 1.21 |
| Aug 24, 2026 | 5.97 | 6.01 | 5.55 | 5.64 | 5.64 | -5.84% | 106,073 | 0.71 |
