Einride AB (publ) ENRD
1.99 USD -0.19 (-8.72%)
Regular-session close
1.90 -0.09 -4.64%
After hours · Nov 13, 4:00 PM ET
1.95 Day range 2.19
1.78 52-week range 14.99
- YTD
- -86.72%
- 1 year
- -86.72%
ENRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.19 | 2.19 | 1.95 | 1.99 | -0.19 | -8.72% | 45,200 |
| Nov 12, 2026 | 2.08 | 2.23 | 2.01 | 2.18 | +0.09 | +4.31% | 25,100 |
| Nov 11, 2026 | 1.91 | 2.16 | 1.91 | 2.09 | +0.11 | +5.56% | 33,500 |
| Nov 10, 2026 | 2.00 | 2.24 | 1.84 | 1.98 | -0.01 | -0.50% | 84,800 |
| Nov 9, 2026 | 1.92 | 2.04 | 1.92 | 1.99 | +0.09 | +4.74% | 44,600 |
| Nov 6, 2026 | 1.88 | 1.94 | 1.80 | 1.90 | +0.12 | +6.74% | 27,000 |
| Nov 5, 2026 | 1.92 | 2.02 | 1.73 | 1.78 | -0.16 | -8.25% | 123,200 |
| Nov 4, 2026 | 2.12 | 2.15 | 1.90 | 1.94 | -0.18 | -8.49% | 117,800 |
| Nov 3, 2026 | 2.08 | 2.13 | 2.00 | 2.12 | +0.04 | +1.92% | 30,800 |
| Nov 2, 2026 | 2.16 | 2.18 | 2.08 | 2.08 | -0.08 | -3.70% | 22,800 |
| Oct 30, 2026 | 2.17 | 2.24 | 2.12 | 2.16 | -0.06 | -2.70% | 25,900 |
| Oct 29, 2026 | 2.23 | 2.28 | 2.05 | 2.22 | +0.01 | +0.45% | 39,600 |
| Oct 28, 2026 | 2.21 | 2.29 | 1.84 | 2.21 | +0.02 | +0.91% | 180,300 |
| Oct 27, 2026 | 2.11 | 2.30 | 2.11 | 2.19 | +0.04 | +1.86% | 107,200 |
| Oct 26, 2026 | 2.42 | 2.42 | 2.06 | 2.15 | -0.28 | -11.52% | 160,800 |
| Oct 23, 2026 | 2.43 | 2.45 | 2.30 | 2.43 | +0.04 | +1.67% | 53,900 |
| Oct 22, 2026 | 2.41 | 2.66 | 2.37 | 2.39 | -0.05 | -2.05% | 103,000 |
| Oct 21, 2026 | 2.53 | 2.55 | 2.38 | 2.44 | -0.06 | -2.40% | 65,900 |
| Oct 20, 2026 | 2.40 | 2.59 | 2.34 | 2.50 | +0.10 | +4.17% | 54,300 |
| Oct 19, 2026 | 2.47 | 2.70 | 2.34 | 2.40 | -0.04 | -1.64% | 75,300 |
| Oct 16, 2026 | 2.65 | 3.00 | 2.40 | 2.44 | -0.16 | -6.15% | 129,000 |
| Oct 15, 2026 | 2.33 | 2.61 | 2.29 | 2.60 | +0.26 | +11.11% | 75,300 |
| Oct 14, 2026 | 2.71 | 2.85 | 2.25 | 2.34 | -0.37 | -13.65% | 300,100 |
| Oct 13, 2026 | 3.15 | 3.16 | 2.66 | 2.71 | -0.44 | -13.97% | 239,000 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.10 | 3.15 | -0.21 | -6.25% | 72,600 |
| Oct 9, 2026 | 3.49 | 3.49 | 3.35 | 3.36 | -0.04 | -1.18% | 25,600 |
| Oct 8, 2026 | 3.39 | 3.54 | 3.31 | 3.40 | +0.01 | +0.29% | 47,000 |
| Oct 7, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | +0.08 | +2.42% | 73,000 |
| Oct 6, 2026 | 3.23 | 3.33 | 2.87 | 3.31 | +0.12 | +3.76% | 242,900 |
| Oct 5, 2026 | 3.34 | 3.36 | 3.05 | 3.19 | -0.14 | -4.20% | 267,400 |
| Oct 2, 2026 | 3.69 | 3.86 | 3.33 | 3.33 | -0.34 | -9.26% | 173,400 |
| Oct 1, 2026 | 3.85 | 3.86 | 3.67 | 3.67 | -0.14 | -3.67% | 58,100 |
| Sep 30, 2026 | 3.74 | 3.89 | 3.74 | 3.81 | +0.07 | +1.87% | 53,100 |
| Sep 29, 2026 | 3.84 | 3.95 | 3.73 | 3.74 | -0.13 | -3.36% | 77,900 |
| Sep 28, 2026 | 4.12 | 4.19 | 3.87 | 3.87 | -0.27 | -6.52% | 262,600 |
| Sep 25, 2026 | 3.82 | 4.38 | 3.82 | 4.14 | +0.31 | +8.09% | 371,800 |
| Sep 24, 2026 | 3.87 | 4.05 | 3.75 | 3.83 | -0.05 | -1.29% | 382,700 |
| Sep 23, 2026 | 3.61 | 3.95 | 3.60 | 3.88 | +0.23 | +6.30% | 247,000 |
| Sep 22, 2026 | 3.78 | 3.79 | 3.46 | 3.65 | -0.10 | -2.67% | 261,400 |
| Sep 21, 2026 | 4.20 | 4.20 | 3.55 | 3.75 | -0.18 | -4.58% | 1,628,100 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.82 | 3.93 | -0.07 | -1.75% | 60,000 |
| Sep 17, 2026 | 4.01 | 4.05 | 3.89 | 4.00 | +0.22 | +5.82% | 284,900 |
| Sep 16, 2026 | 4.28 | 4.31 | 3.70 | 3.78 | +0.03 | +0.80% | 345,600 |
| Sep 15, 2026 | 3.90 | 4.00 | 3.67 | 3.75 | -0.09 | -2.34% | 84,400 |
| Sep 14, 2026 | 3.66 | 4.32 | 3.40 | 3.84 | +0.18 | +4.92% | 82,100 |
| Sep 11, 2026 | 3.99 | 4.02 | 3.50 | 3.66 | -0.34 | -8.50% | 95,700 |
| Sep 10, 2026 | 4.25 | 4.35 | 3.90 | 4.00 | -0.25 | -5.88% | 175,700 |
| Sep 9, 2026 | 4.32 | 4.61 | 4.21 | 4.25 | -0.04 | -0.93% | 65,900 |
| Sep 8, 2026 | 4.36 | 4.43 | 4.25 | 4.29 | -0.11 | -2.50% | 42,700 |
| Sep 4, 2026 | 4.35 | 4.45 | 4.26 | 4.40 | +0.04 | +0.92% | 33,500 |
| Sep 3, 2026 | 4.48 | 4.50 | 4.26 | 4.36 | -0.10 | -2.24% | 49,100 |
| Sep 2, 2026 | 4.83 | 4.83 | 4.35 | 4.46 | -0.35 | -7.28% | 133,200 |
| Sep 1, 2026 | 5.01 | 5.01 | 4.71 | 4.81 | -0.20 | -3.99% | 53,000 |
| Aug 31, 2026 | 5.28 | 5.28 | 4.85 | 5.01 | -0.28 | -5.29% | 112,700 |
| Aug 28, 2026 | 5.30 | 5.37 | 5.15 | 5.29 | -0.04 | -0.75% | 35,300 |
| Aug 27, 2026 | 5.25 | 5.40 | 5.15 | 5.33 | +0.13 | +2.50% | 53,200 |
| Aug 26, 2026 | 5.39 | 5.44 | 5.13 | 5.20 | -0.09 | -1.70% | 68,700 |
| Aug 25, 2026 | 5.74 | 5.74 | 5.13 | 5.29 | -0.35 | -6.21% | 183,700 |
| Aug 24, 2026 | 5.97 | 6.01 | 5.55 | 5.64 | -0.35 | -5.84% | 106,000 |
| Aug 21, 2026 | 6.03 | 6.11 | 5.65 | 5.99 | -0.04 | -0.66% | 100,500 |
| Aug 20, 2026 | 6.00 | 6.70 | 5.92 | 6.03 | -0.01 | -0.17% | 448,700 |
| Aug 19, 2026 | 5.80 | 6.39 | 5.59 | 6.04 | +0.31 | +5.41% | 330,500 |
| Aug 18, 2026 | 7.72 | 7.72 | 5.60 | 5.73 | -0.43 | -6.98% | 4,727,100 |
| Aug 17, 2026 | 6.17 | 6.70 | 5.90 | 6.16 | +0.06 | +0.98% | 35,800 |
| Aug 14, 2026 | 6.50 | 6.70 | 5.51 | 6.10 | -0.34 | -5.28% | 47,100 |
65 days, newest first. Daily bars as drawn on the ENRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.