Einride AB - American Depositary Shares (ENRD)
3.9300
-0.0700 (-1.75%)
NASDAQ · Last Trade: Sep 19th, 5:54 PM EDT
Historical Prices For Einride AB - American Depositary Shares (ENRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 4.00 | 4.00 | 3.82 | 3.93 | 60,383 | 3.93 |
| 9/17/2026 | 4.01 | 4.05 | 3.89 | 4.00 | 284,940 | 4.00 |
| 9/16/2026 | 4.28 | 4.31 | 3.70 | 3.78 | 345,842 | 3.78 |
| 9/15/2026 | 3.90 | 4.00 | 3.67 | 3.75 | 84,388 | 3.75 |
| 9/14/2026 | 3.66 | 4.32 | 3.40 | 3.84 | 82,119 | 3.84 |
| 9/11/2026 | 3.99 | 4.02 | 3.50 | 3.66 | 95,700 | 3.66 |
| 9/10/2026 | 4.25 | 4.35 | 3.90 | 4.00 | 175,672 | 4.00 |
| 9/09/2026 | 4.32 | 4.61 | 4.21 | 4.25 | 65,928 | 4.25 |
| 9/08/2026 | 4.36 | 4.43 | 4.25 | 4.29 | 42,715 | 4.29 |
| 9/04/2026 | 4.35 | 4.45 | 4.26 | 4.40 | 33,555 | 4.40 |
| 9/03/2026 | 4.48 | 4.50 | 4.26 | 4.36 | 51,293 | 4.36 |
| 9/02/2026 | 4.83 | 4.83 | 4.35 | 4.46 | 133,218 | 4.46 |
| 9/01/2026 | 5.01 | 5.01 | 4.71 | 4.81 | 53,062 | 4.81 |
| 8/31/2026 | 5.28 | 5.28 | 4.85 | 5.01 | 112,679 | 5.01 |
| 8/28/2026 | 5.30 | 5.37 | 5.15 | 5.29 | 35,351 | 5.29 |
| 8/27/2026 | 5.25 | 5.40 | 5.15 | 5.33 | 53,287 | 5.33 |
| 8/26/2026 | 5.39 | 5.44 | 5.13 | 5.20 | 68,665 | 5.20 |
| 8/25/2026 | 5.74 | 5.74 | 5.13 | 5.29 | 183,938 | 5.29 |
| 8/24/2026 | 5.97 | 6.01 | 5.55 | 5.64 | 106,046 | 5.64 |
| 8/21/2026 | 6.03 | 6.11 | 5.65 | 5.99 | 100,508 | 5.99 |
| 8/20/2026 | 6.00 | 6.70 | 5.92 | 6.03 | 448,197 | 6.03 |
| 8/19/2026 | 5.80 | 6.39 | 5.59 | 6.04 | 330,020 | 6.04 |
| 8/18/2026 | 7.72 | 7.71 | 5.60 | 5.73 | 4,719,990 | 5.73 |
| 8/17/2026 | 6.17 | 6.70 | 5.90 | 6.16 | 31,386 | 6.16 |
| 8/14/2026 | 6.50 | 6.70 | 5.51 | 6.10 | 47,115 | 6.10 |
| 8/13/2026 | 5.97 | 6.75 | 5.97 | 6.44 | 63,964 | 6.44 |
| 8/12/2026 | 5.70 | 6.06 | 5.49 | 5.97 | 60,753 | 5.97 |
| 8/11/2026 | 5.32 | 5.86 | 5.30 | 5.63 | 45,270 | 5.63 |
| 8/10/2026 | 5.39 | 5.39 | 5.14 | 5.19 | 6,216 | 5.19 |
| 8/07/2026 | 5.45 | 5.50 | 5.29 | 5.35 | 5,502 | 5.35 |
| 8/06/2026 | 5.35 | 5.38 | 5.14 | 5.24 | 12,784 | 5.24 |
| 8/05/2026 | 5.40 | 5.42 | 5.15 | 5.20 | 7,835 | 5.20 |
| 8/04/2026 | 5.50 | 5.50 | 5.07 | 5.20 | 30,906 | 5.20 |
| 8/03/2026 | 5.32 | 5.38 | 5.04 | 5.11 | 38,280 | 5.11 |
| 7/31/2026 | 5.18 | 5.50 | 4.81 | 5.50 | 81,848 | 5.50 |
| 7/30/2026 | 4.85 | 5.00 | 4.75 | 4.90 | 10,613 | 4.90 |
| 7/29/2026 | 4.92 | 4.96 | 4.83 | 4.86 | 22,648 | 4.86 |
| 7/28/2026 | 5.14 | 5.20 | 4.91 | 4.99 | 22,153 | 4.99 |
| 7/27/2026 | 5.15 | 5.25 | 5.04 | 5.13 | 8,648 | 5.13 |
| 7/24/2026 | 5.16 | 5.25 | 5.01 | 5.15 | 24,147 | 5.15 |
| 7/23/2026 | 5.21 | 5.32 | 4.91 | 5.13 | 38,524 | 5.13 |
| 7/22/2026 | 4.70 | 5.50 | 4.66 | 5.46 | 140,038 | 5.46 |
| 7/21/2026 | 4.97 | 5.02 | 4.63 | 4.63 | 66,978 | 4.63 |
| 7/20/2026 | 5.15 | 5.16 | 4.88 | 4.88 | 10,827 | 4.88 |
| 7/17/2026 | 4.89 | 5.12 | 4.67 | 5.00 | 32,369 | 5.00 |
| 7/16/2026 | 5.32 | 5.32 | 4.66 | 4.95 | 68,541 | 4.95 |
| 7/15/2026 | 6.08 | 6.08 | 5.30 | 5.36 | 99,583 | 5.36 |
| 7/14/2026 | 6.14 | 6.18 | 5.41 | 6.16 | 60,200 | 6.16 |
| 7/13/2026 | 7.00 | 7.00 | 6.00 | 6.25 | 106,469 | 6.25 |
| 7/10/2026 | 6.96 | 6.96 | 6.50 | 6.70 | 51,857 | 6.70 |
| 7/09/2026 | 8.03 | 8.03 | 6.60 | 6.97 | 105,351 | 6.97 |
| 7/08/2026 | 8.31 | 8.31 | 8.06 | 8.15 | 16,406 | 8.15 |
| 7/07/2026 | 8.33 | 8.35 | 8.08 | 8.21 | 19,536 | 8.21 |
| 7/06/2026 | 8.63 | 8.76 | 8.06 | 8.59 | 22,493 | 8.59 |
| 7/02/2026 | 7.99 | 10.49 | 7.99 | 8.44 | 93,084 | 8.44 |
| 7/01/2026 | 8.12 | 8.12 | 7.15 | 7.73 | 25,776 | 7.73 |
| 6/30/2026 | 7.00 | 8.65 | 6.75 | 8.65 | 64,823 | 8.65 |
| 6/29/2026 | 8.20 | 8.40 | 6.88 | 6.89 | 23,586 | 6.89 |
| 6/26/2026 | 6.50 | 8.00 | 6.50 | 7.63 | 47,250 | 7.63 |
| 6/25/2026 | 6.90 | 7.26 | 6.02 | 6.50 | 39,563 | 6.50 |
| 6/24/2026 | 7.68 | 8.08 | 6.58 | 6.96 | 155,918 | 6.96 |
| 6/23/2026 | 7.25 | 7.27 | 6.13 | 6.13 | 81,043 | 6.13 |
| 6/22/2026 | 8.50 | 9.03 | 7.11 | 7.11 | 47,612 | 7.11 |