Einride AB - American Depositary Shares (ENRD)
5.7300
-0.4300 (-6.98%)
NASDAQ· Last Trade: Aug 19th, 3:07 AM EDT
Historical Prices For Einride AB - American Depositary Shares (ENRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/18/2026 | 9.34 | 9.34 | 8.00 | 8.42 | 147,866 | 8.42 |
| 6/17/2026 | 10.20 | 10.20 | 9.45 | 9.45 | 46,106 | 9.45 |
| 6/16/2026 | 10.50 | 10.95 | 10.17 | 10.17 | 37,885 | 10.17 |
| 6/15/2026 | 9.53 | 10.89 | 9.53 | 10.12 | 75,865 | 10.12 |
| 6/12/2026 | 10.80 | 11.98 | 8.00 | 9.39 | 225,606 | 9.39 |
| 6/11/2026 | 15.00 | 15.00 | 10.05 | 10.53 | 202,453 | 10.53 |
| 6/10/2026 | 16.18 | 16.18 | 14.50 | 14.99 | 325,985 | 14.99 |