ENRD
Einride AB
stockNASDAQADR
At CloseOct 5, 2026 3:56:47 PM EDT
3.11USD-7.715%(-0.26)265,507
3.1600Bid3.7200Ask0.5600SpreadPre-marketOct 5, 2026 8:31:30 AM EDT
3.3205USD-1.469%(-0.0495)
After-hoursOct 5, 2026 4:28:30 PM EDT
3.14USD+0.965%(+0.03)
ENRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.2300 | 3.3300 | 3.1100 | 3.1100 | -6.607% | 265,507 | 0.000% |
| 2026-10-02 | 3.6900 | 3.8600 | 3.3300 | 3.3300 | -9.264% | 173,878 | -6.607% |
| 2026-10-01 | 3.8500 | 3.8600 | 3.6700 | 3.6700 | -3.675% | 58,407 | -15.259% |
| 2026-09-30 | 3.7400 | 3.8850 | 3.7400 | 3.8100 | +1.872% | 53,219 | -18.373% |
| 2026-09-29 | 3.8400 | 3.9500 | 3.7300 | 3.7400 | -3.359% | 78,062 | -16.845% |
| 2026-09-28 | 4.1200 | 4.1900 | 3.8700 | 3.8700 | -6.522% | 262,850 | -19.638% |
| 2026-09-25 | 3.8200 | 4.3800 | 3.8200 | 4.1400 | +8.235% | 372,004 | -24.879% |
| 2026-09-24 | 3.8700 | 4.0500 | 3.7500 | 3.8250 | -1.418% | 383,522 | -18.693% |
| 2026-09-23 | 3.6100 | 3.9500 | 3.6000 | 3.8800 | +6.301% | 247,986 | -19.845% |
| 2026-09-22 | 3.7800 | 3.7900 | 3.4577 | 3.6500 | -2.667% | 262,063 | -14.795% |
| 2026-09-21 | 4.2000 | 4.2000 | 3.5500 | 3.7500 | -4.580% | 1,634,367 | -17.067% |
| 2026-09-18 | 4.0000 | 4.0000 | 3.8200 | 3.9300 | -1.750% | 60,384 | -20.865% |
| 2026-09-17 | 4.0100 | 4.0500 | 3.8900 | 4.0000 | +5.820% | 285,141 | -22.250% |
| 2026-09-16 | 4.2800 | 4.3131 | 3.7000 | 3.7800 | +0.800% | 345,909 | -17.725% |
| 2026-09-15 | 3.9000 | 4.0000 | 3.6700 | 3.7500 | -2.344% | 84,459 | -17.067% |
| 2026-09-14 | 3.6600 | 4.3150 | 3.4000 | 3.8400 | +4.918% | 82,120 | -19.010% |
| 2026-09-11 | 3.9900 | 4.0200 | 3.5000 | 3.6600 | -8.500% | 95,700 | -15.027% |
| 2026-09-10 | 4.2500 | 4.3500 | 3.9001 | 4.0000 | -5.882% | 175,673 | -22.250% |
| 2026-09-09 | 4.3200 | 4.6100 | 4.2100 | 4.2500 | -0.932% | 65,928 | -26.824% |
| 2026-09-08 | 4.3600 | 4.4300 | 4.2500 | 4.2900 | -2.500% | 42,715 | -27.506% |
| 2026-09-04 | 4.3500 | 4.4500 | 4.2600 | 4.4000 | +0.917% | 33,555 | -29.318% |
| 2026-09-03 | 4.4800 | 4.5000 | 4.2600 | 4.3600 | -2.242% | 51,295 | -28.670% |
| 2026-09-02 | 4.8300 | 4.8300 | 4.3500 | 4.4600 | -7.277% | 133,519 | -30.269% |
| 2026-09-01 | 5.0100 | 5.0100 | 4.7100 | 4.8100 | -3.992% | 53,063 | -35.343% |
| 2026-08-31 | 5.2800 | 5.2800 | 4.8500 | 5.0100 | -5.293% | 112,680 | -37.924% |
| 2026-08-28 | 5.3000 | 5.3700 | 5.1500 | 5.2900 | -0.750% | 35,351 | -41.210% |
| 2026-08-27 | 5.2500 | 5.4000 | 5.1500 | 5.3300 | +2.500% | 53,288 | -41.651% |
| 2026-08-26 | 5.3900 | 5.4399 | 5.1300 | 5.2000 | -1.701% | 68,891 | -40.192% |
| 2026-08-25 | 5.7400 | 5.7400 | 5.1300 | 5.2900 | -6.206% | 183,937 | -41.210% |
| 2026-08-24 | 5.9700 | 6.0100 | 5.5500 | 5.6400 | -5.843% | 106,074 | -44.858% |
| 2026-08-21 | 6.0300 | 6.1093 | 5.6500 | 5.9900 | -0.663% | 100,508 | -48.080% |
| 2026-08-20 | 6.0000 | 6.7000 | 5.9200 | 6.0300 | -0.166% | 448,694 | -48.425% |
| 2026-08-19 | 5.8000 | 6.3900 | 5.5900 | 6.0400 | +5.410% | 330,497 | -48.510% |
| 2026-08-18 | 7.7150 | 7.7150 | 5.6000 | 5.7300 | -6.981% | 4,727,105 | -45.724% |
| 2026-08-17 | 6.1700 | 6.7000 | 5.9000 | 6.1600 | +0.984% | 35,814 | -49.513% |
| 2026-08-14 | 6.5000 | 6.7000 | 5.5100 | 6.1000 | -5.280% | 47,115 | -49.016% |
| 2026-08-13 | 5.9700 | 6.7550 | 5.9700 | 6.4400 | +7.873% | 63,964 | -51.708% |
| 2026-08-12 | 5.7000 | 6.0600 | 5.4900 | 5.9700 | +6.039% | 60,779 | -47.906% |
| 2026-08-11 | 5.3247 | 5.8600 | 5.3000 | 5.6300 | +8.478% | 45,270 | -44.760% |
| 2026-08-10 | 5.3900 | 5.3900 | 5.1400 | 5.1900 | -2.991% | 6,217 | -40.077% |
| 2026-08-07 | 5.4500 | 5.5000 | 5.2850 | 5.3500 | +2.099% | 5,501 | -41.869% |
| 2026-08-06 | 5.3500 | 5.3800 | 5.1400 | 5.2400 | +0.769% | 12,784 | -40.649% |
| 2026-08-05 | 5.4000 | 5.4150 | 5.1500 | 5.2000 | 0.000% | 7,836 | -40.192% |
| 2026-08-04 | 5.5000 | 5.5000 | 5.0700 | 5.2000 | +1.761% | 30,906 | -40.192% |
| 2026-08-03 | 5.3244 | 5.3750 | 5.0400 | 5.1100 | -7.091% | 38,281 | -39.139% |
| 2026-07-31 | 5.1800 | 5.5000 | 4.8101 | 5.5000 | +12.245% | 81,847 | -43.455% |
| 2026-07-30 | 4.8500 | 4.9999 | 4.7500 | 4.9000 | +0.823% | 10,626 | -36.531% |
| 2026-07-29 | 4.9200 | 4.9650 | 4.8300 | 4.8600 | -2.605% | 22,648 | -36.008% |
| 2026-07-28 | 5.1400 | 5.2032 | 4.9100 | 4.9900 | -2.729% | 22,152 | -37.675% |
| 2026-07-27 | 5.1500 | 5.2500 | 5.0400 | 5.1300 | -0.388% | 8,649 | -39.376% |
| 2026-07-24 | 5.1600 | 5.2500 | 5.0100 | 5.1500 | +0.488% | 24,147 | -39.612% |
| 2026-07-23 | 5.2100 | 5.3200 | 4.9093 | 5.1250 | -6.136% | 38,525 | -39.317% |
| 2026-07-22 | 4.7000 | 5.5000 | 4.6600 | 5.4600 | +17.927% | 140,043 | -43.040% |
| 2026-07-21 | 4.9700 | 5.0200 | 4.6300 | 4.6300 | -5.026% | 66,979 | -32.829% |
| 2026-07-20 | 5.1500 | 5.1589 | 4.8750 | 4.8750 | -2.402% | 10,829 | -36.205% |
| 2026-07-17 | 4.8900 | 5.1200 | 4.6700 | 4.9950 | +0.909% | 32,369 | -37.738% |
| 2026-07-16 | 5.3200 | 5.3200 | 4.6600 | 4.9500 | -7.649% | 68,543 | -37.172% |
| 2026-07-15 | 6.0800 | 6.0800 | 5.3001 | 5.3600 | -12.987% | 99,582 | -41.978% |
| 2026-07-14 | 6.1400 | 6.1800 | 5.4100 | 6.1600 | -1.440% | 54,029 | -49.513% |
| 2026-07-13 | 7.0000 | 7.0000 | 6.0000 | 6.2500 | -6.716% | 106,468 | -50.240% |
| 2026-07-10 | 6.9600 | 6.9600 | 6.5000 | 6.7000 | -3.874% | 51,857 | -53.582% |
| 2026-07-09 | 8.0300 | 8.0300 | 6.6000 | 6.9700 | -14.479% | 105,348 | -55.380% |
| 2026-07-08 | 8.3100 | 8.3100 | 8.0578 | 8.1500 | -0.791% | 16,406 | -61.840% |
| 2026-07-07 | 8.3300 | 8.3500 | 8.0800 | 8.2150 | -4.366% | 19,536 | -62.142% |
| 2026-07-06 | 8.6300 | 8.7600 | 8.0600 | 8.5900 | +1.777% | 22,493 | -63.795% |
| 2026-07-02 | 7.9900 | 10.4900 | 7.9900 | 8.4400 | +9.185% | 93,084 | -63.152% |
| 2026-07-01 | 8.1200 | 8.1200 | 7.1500 | 7.7300 | -10.636% | 25,776 | -59.767% |
| 2026-06-30 | 7.0000 | 8.6500 | 6.7500 | 8.6500 | +25.544% | 64,822 | -64.046% |
| 2026-06-29 | 8.2000 | 8.4000 | 6.8800 | 6.8900 | -9.639% | 23,590 | -54.862% |
| 2026-06-26 | 6.5000 | 7.9997 | 6.5000 | 7.6250 | +17.308% | 47,250 | -59.213% |
| 2026-06-25 | 6.9000 | 7.2650 | 6.0201 | 6.5000 | -6.609% | 39,583 | -52.154% |
| 2026-06-24 | 7.6800 | 8.0800 | 6.5801 | 6.9600 | +13.540% | 155,918 | -55.316% |
| 2026-06-23 | 7.2500 | 7.2700 | 6.1300 | 6.1300 | -13.783% | 81,142 | -49.266% |
| 2026-06-22 | 8.5000 | 9.0300 | 7.1100 | 7.1100 | -15.542% | 47,617 | -56.259% |
| 2026-06-18 | 9.3400 | 9.3400 | 8.0000 | 8.4184 | -10.916% | 147,866 | -63.057% |
| 2026-06-17 | 10.2000 | 10.2000 | 9.4500 | 9.4500 | -7.080% | 46,107 | -67.090% |
| 2026-06-16 | 10.5000 | 10.9500 | 10.1700 | 10.1700 | +0.494% | 37,891 | -69.420% |
| 2026-06-15 | 9.5300 | 10.8900 | 9.5300 | 10.1200 | +7.774% | 75,985 | -69.269% |
| 2026-06-12 | 10.8000 | 11.9799 | 8.0000 | 9.3900 | -10.826% | 225,606 | -66.880% |
| 2026-06-11 | 15.0000 | 15.0000 | 10.0500 | 10.5300 | -29.753% | 203,233 | -70.465% |
| 2026-06-10 | 16.1800 | 34.0000 | 14.5000 | 14.9900 | 0.000% | 324,909 | -79.253% |